Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canntrust Holdings Inc (NY: CTST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2020 0.6380 0.6380 0 +0.00(+0.00%)
Mar 27, 2020 0.7400 0.7600 0.6655 0.7020 1,952,500 -0.04(-5.14%)
Mar 26, 2020 0.7100 0.8700 0.7000 0.7400 4,761,578 +0.07(+10.46%)
Mar 25, 2020 0.5470 0.6800 0.5201 0.6699 3,387,415 +0.16(+30.46%)
Mar 24, 2020 0.5100 0.5450 0.4755 0.5135 2,143,854 +0.02(+4.80%)
Mar 23, 2020 0.5000 0.5200 0.4700 0.4900 1,540,516 +0.03(+6.43%)
Mar 20, 2020 0.4410 0.5000 0.4410 0.4604 1,652,800 +0.04(+9.62%)
Mar 19, 2020 0.4000 0.4400 0.3800 0.4200 938,013 +0.02(+5.00%)
Mar 18, 2020 0.4500 0.4500 0.3800 0.4000 1,530,101 -0.05(-11.09%)
Mar 17, 2020 0.4651 0.4759 0.4430 0.4499 962,443 +0.01(+3.09%)
Mar 16, 2020 0.4600 0.5088 0.4364 0.4364 1,175,064 -0.04(-9.10%)
Mar 13, 2020 0.4900 0.5199 0.4620 0.4801 1,537,800 +0.01(+1.69%)
Mar 12, 2020 0.4718 0.4752 0.4300 0.4721 1,822,073 -0.04(-6.94%)
Mar 11, 2020 0.5198 0.5300 0.4800 0.5073 1,275,771 -0.01(-2.44%)
Mar 10, 2020 0.4996 0.5299 0.4700 0.5200 1,730,366 +0.05(+11.35%)
Mar 09, 2020 0.5760 0.5765 0.4627 0.4670 2,974,361 -0.13(-22.17%)
Mar 06, 2020 0.6200 0.6337 0.5900 0.6000 1,987,300 -0.04(-6.25%)
Mar 05, 2020 0.6500 0.6700 0.6300 0.6400 1,009,616 -0.03(-4.03%)
Mar 04, 2020 0.6792 0.6792 0.6415 0.6669 1,086,729 +0.01(+2.11%)
Mar 03, 2020 0.6919 0.7014 0.6451 0.6531 989,528 -0.02(-2.51%)
Mar 02, 2020 0.6850 0.7034 0.6462 0.6699 1,231,006 +0.03(+4.67%)
Feb 28, 2020 0.6439 0.6500 0.6023 0.6400 2,505,300 -0.03(-4.48%)
Feb 27, 2020 0.7500 0.7500 0.6400 0.6700 3,095,394 -0.08(-10.67%)
Feb 26, 2020 0.7700 0.7800 0.7400 0.7500 1,753,140 -0.01(-1.32%)
Feb 25, 2020 0.7900 0.8000 0.7600 0.7600 1,426,128 -0.04(-4.44%)
Feb 24, 2020 0.8100 0.8100 0.7873 0.7953 1,338,144 -0.03(-4.01%)
Feb 21, 2020 0.8400 0.8450 0.8101 0.8285 1,129,800 -0.01(-1.37%)
Feb 20, 2020 0.8200 0.8400 0.8100 0.8400 1,805,113 +0.02(+2.44%)
Feb 19, 2020 0.8600 0.8600 0.8100 0.8200 1,554,203 -0.03(-3.63%)
Feb 18, 2020 0.8500 0.8736 0.8277 0.8509 1,330,496 +0.01(+1.30%)
Feb 14, 2020 0.8850 0.9000 0.8073 0.8400 3,410,400 +0.03(+3.70%)
Feb 13, 2020 0.8200 0.8300 0.7800 0.8100 1,733,750 +0.00(+0.00%)
Feb 12, 2020 0.9100 0.9100 0.8100 0.8100 2,971,893 -0.08(-8.99%)
Feb 11, 2020 0.9000 0.9300 0.8900 0.8900 1,142,897 -0.01(-1.11%)
Feb 10, 2020 0.9400 0.9500 0.8900 0.9000 1,830,789 -0.04(-3.87%)
Feb 07, 2020 0.9900 0.9900 0.9060 0.9362 1,746,700 -0.06(-6.38%)
Feb 06, 2020 1.030 1.040 0.9600 1.000 1,923,742 -0.02(-1.96%)
Feb 05, 2020 1.030 1.050 1.000 1.020 877,317 -0.02(-1.92%)
Feb 04, 2020 1.040 1.070 1.010 1.040 827,823 +0.00(+0.00%)
Feb 03, 2020 1.090 1.090 1.020 1.040 710,626 -0.03(-2.80%)
Jan 31, 2020 1.070 1.089 1.050 1.070 499,100 -0.01(-0.93%)
Jan 30, 2020 1.080 1.120 1.070 1.080 718,772 -0.04(-3.57%)
Jan 29, 2020 1.140 1.150 1.100 1.120 810,090 -0.01(-0.88%)
Jan 28, 2020 1.090 1.150 1.050 1.130 1,154,134 +0.05(+4.63%)
Jan 27, 2020 1.020 1.110 0.9700 1.080 1,217,706 +0.02(+1.89%)
Jan 24, 2020 1.110 1.120 1.010 1.060 1,330,400 -0.05(-4.50%)
Jan 23, 2020 1.130 1.140 1.100 1.110 807,312 -0.03(-2.63%)
Jan 22, 2020 1.180 1.210 1.120 1.140 963,723 -0.03(-2.56%)
Jan 21, 2020 1.190 1.230 1.160 1.170 1,418,667 -0.01(-0.85%)
Jan 17, 2020 1.160 1.190 1.140 1.180 1,046,800 +0.01(+0.85%)
Jan 16, 2020 1.210 1.230 1.150 1.170 1,915,344 +0.00(+0.00%)
Jan 15, 2020 1.150 1.230 1.130 1.170 4,716,462 +0.06(+5.41%)
Jan 14, 2020 1.060 1.110 1.040 1.110 1,691,304 +0.05(+4.72%)
Jan 13, 2020 1.070 1.080 1.020 1.060 1,418,197 +0.00(+0.00%)
Jan 10, 2020 1.070 1.090 1.030 1.060 1,266,900 +0.00(+0.00%)
Jan 09, 2020 1.050 1.070 1.010 1.060 1,271,832 +0.01(+0.95%)
Jan 08, 2020 1.070 1.130 1.010 1.050 2,513,737 +0.00(+0.00%)
Jan 07, 2020 1.240 1.240 1.030 1.050 3,664,351 -0.14(-11.76%)
Jan 06, 2020 1.150 1.340 1.100 1.190 6,649,814 +0.10(+9.17%)
Jan 03, 2020 0.9900 1.120 0.9800 1.090 3,415,900 +0.13(+13.54%)
Jan 02, 2020 0.9600 0.9800 0.9100 0.9600 1,765,405 +0.03(+3.53%)
Dec 31, 2019 0.8500 0.9600 0.8500 0.9273 3,365,200 +0.06(+6.59%)
Dec 30, 2019 0.8200 0.8800 0.8000 0.8700 2,531,634 +0.06(+7.82%)
Dec 27, 2019 0.8101 0.8101 0.7941 0.8069 1,350,000 -0.01(-1.60%)
Dec 26, 2019 0.8200 0.8400 0.8100 0.8200 722,339 +0.00(+0.00%)
Dec 24, 2019 0.8000 0.8225 0.8000 0.8200 744,700 +0.00(+0.00%)
Dec 23, 2019 0.8400 0.8400 0.8100 0.8200 1,014,174 -0.02(-1.89%)
Dec 20, 2019 0.8495 0.8500 0.8212 0.8358 651,500 -0.01(-0.98%)
Dec 19, 2019 0.8400 0.8500 0.8210 0.8441 719,947 -0.01(-0.69%)
Dec 18, 2019 0.8500 0.8700 0.8100 0.8500 1,076,798 -0.02(-2.30%)
Dec 17, 2019 0.8600 0.8800 0.8400 0.8700 812,682 +0.01(+1.16%)
Dec 16, 2019 0.8600 0.8900 0.8500 0.8600 1,081,730 +0.02(+1.88%)
Dec 13, 2019 0.8400 0.9000 0.8300 0.8441 1,325,200 +0.00(+0.49%)
Dec 12, 2019 0.8200 0.8400 0.7900 0.8400 1,081,895 +0.02(+2.44%)
Dec 11, 2019 0.8300 0.8600 0.8100 0.8200 1,010,086 -0.02(-2.38%)
Dec 10, 2019 0.9100 0.9200 0.8300 0.8400 1,772,835 -0.07(-7.69%)
Dec 09, 2019 0.8700 0.9600 0.8400 0.9100 2,159,511 +0.07(+7.77%)
Dec 06, 2019 0.8000 0.8500 0.7919 0.8444 1,196,300 +0.06(+6.97%)
Dec 05, 2019 0.7800 0.8200 0.7570 0.7894 1,235,364 +0.01(+1.78%)
Dec 04, 2019 0.7800 0.7970 0.7630 0.7756 1,233,465 -0.00(-0.56%)
Dec 03, 2019 0.7700 0.7800 0.7500 0.7800 1,221,872 +0.01(+0.72%)
Dec 02, 2019 0.8000 0.8000 0.7700 0.7744 1,342,505 -0.02(-2.96%)
Nov 29, 2019 0.8000 0.8002 0.7790 0.7980 977,900 -0.03(-3.67%)
Nov 27, 2019 0.8100 0.8500 0.8052 0.8284 1,204,800 -0.00(-0.19%)
Nov 26, 2019 0.9000 0.9000 0.8200 0.8300 1,428,204 -0.08(-8.79%)
Nov 25, 2019 0.9200 0.9300 0.8700 0.9100 1,207,080 +0.01(+1.11%)
Nov 22, 2019 0.9900 1.010 0.8800 0.9000 2,180,000 -0.06(-6.25%)
Nov 21, 2019 0.9300 1.040 0.9300 0.9600 4,129,183 +0.06(+6.67%)
Nov 20, 2019 0.8700 0.9800 0.8500 0.9000 2,246,185 +0.06(+7.14%)
Nov 19, 2019 0.8100 0.8800 0.8000 0.8400 1,609,851 +0.04(+5.00%)
Nov 18, 2019 0.8800 0.8900 0.7900 0.8000 2,119,772 -0.07(-8.55%)
Nov 15, 2019 0.9000 0.9096 0.8651 0.8748 1,636,400 -0.02(-1.71%)
Nov 14, 2019 0.9500 0.9500 0.8800 0.8900 2,120,165 -0.08(-8.25%)
Nov 13, 2019 0.9800 1.000 0.9500 0.9700 1,144,913 -0.01(-1.02%)
Nov 12, 2019 1.010 1.040 0.9600 0.9800 2,308,590 -0.06(-5.77%)
Nov 11, 2019 1.080 1.080 1.010 1.040 1,362,831 +0.00(+0.00%)
Nov 08, 2019 1.050 1.060 1.000 1.040 3,148,700 +0.01(+0.97%)
Nov 07, 2019 1.130 1.170 1.030 1.030 2,609,076 -0.09(-8.04%)
Nov 06, 2019 1.180 1.190 1.090 1.120 3,211,420 -0.06(-5.08%)
Nov 05, 2019 1.260 1.310 1.170 1.180 1,716,072 -0.08(-6.35%)
Nov 04, 2019 1.230 1.330 1.210 1.260 1,748,584 +0.06(+5.00%)
Nov 01, 2019 1.120 1.210 1.110 1.200 1,568,300 +0.07(+6.19%)
Oct 31, 2019 1.110 1.130 1.060 1.130 887,689 +0.04(+3.71%)
Oct 30, 2019 1.080 1.150 1.060 1.090 919,706 +0.01(+0.89%)
Oct 29, 2019 1.150 1.150 1.040 1.080 2,082,099 -0.07(-6.09%)
Oct 28, 2019 1.210 1.280 1.150 1.150 1,466,142 -0.07(-5.74%)
Oct 25, 2019 1.300 1.300 1.150 1.220 1,757,100 -0.11(-8.27%)
Oct 24, 2019 1.300 1.340 1.300 1.330 1,293,463 +0.02(+1.53%)
Oct 23, 2019 1.320 1.340 1.270 1.310 1,990,180 -0.02(-1.50%)
Oct 22, 2019 1.380 1.380 1.290 1.330 1,606,343 -0.03(-2.21%)
Oct 21, 2019 1.320 1.400 1.240 1.360 2,830,529 +0.04(+3.03%)
Oct 18, 2019 1.400 1.410 1.280 1.320 2,359,100 -0.05(-3.65%)
Oct 17, 2019 1.370 1.400 1.261 1.370 2,882,156 +0.05(+3.79%)
Oct 16, 2019 1.530 1.580 1.250 1.320 7,268,539 -0.04(-2.94%)
Oct 15, 2019 1.110 1.420 1.070 1.360 9,068,970 +0.32(+30.77%)
Oct 14, 2019 0.9200 1.150 0.7700 1.040 5,794,449 +0.12(+13.30%)
Oct 11, 2019 0.8950 0.9582 0.8569 0.9179 2,415,400 +0.02(+2.55%)
Oct 10, 2019 1.020 1.030 0.8703 0.8951 4,674,970 -0.14(-13.93%)
Oct 09, 2019 1.040 1.070 1.020 1.040 1,274,381 +0.00(+0.00%)
Oct 08, 2019 1.070 1.075 1.030 1.040 1,099,323 -0.04(-3.70%)
Oct 07, 2019 1.110 1.110 1.060 1.080 872,536 -0.01(-0.92%)
Oct 04, 2019 1.140 1.150 1.070 1.090 941,100 -0.02(-1.80%)
Oct 03, 2019 1.080 1.110 1.060 1.110 1,570,412 +0.04(+3.74%)
Oct 02, 2019 1.130 1.160 1.050 1.070 1,590,879 -0.05(-4.46%)
Oct 01, 2019 1.120 1.170 1.090 1.120 1,959,397 +0.00(+0.00%)
Sep 30, 2019 1.200 1.220 1.120 1.120 1,846,404 -0.08(-6.67%)
Sep 27, 2019 1.220 1.290 1.170 1.200 1,705,300 +0.00(+0.00%)
Sep 26, 2019 1.200 1.240 1.130 1.200 1,888,064 +0.07(+6.19%)
Sep 25, 2019 1.170 1.190 1.120 1.130 2,320,089 -0.05(-4.24%)
Sep 24, 2019 1.260 1.290 1.180 1.180 2,121,948 -0.11(-8.53%)
Sep 23, 2019 1.300 1.380 1.250 1.290 1,703,515 -0.02(-1.53%)
Sep 20, 2019 1.360 1.440 1.280 1.310 2,789,600 -0.06(-4.38%)
Sep 19, 2019 1.240 1.530 1.220 1.370 6,991,727 +0.10(+7.87%)
Sep 18, 2019 1.170 1.300 1.130 1.270 6,084,113 -0.02(-1.55%)
Sep 17, 2019 1.500 1.510 1.250 1.290 5,290,089 -0.21(-14.00%)
Sep 16, 2019 1.590 1.610 1.490 1.500 3,273,688 -0.11(-6.83%)
Sep 13, 2019 1.620 1.640 1.590 1.610 1,642,700 +0.00(+0.00%)
Sep 12, 2019 1.660 1.660 1.590 1.610 2,108,254 -0.05(-3.01%)
Sep 11, 2019 1.690 1.700 1.650 1.660 1,641,781 -0.02(-1.19%)
Sep 10, 2019 1.650 1.710 1.640 1.680 2,246,902 +0.03(+1.82%)
Sep 09, 2019 1.750 1.790 1.650 1.650 1,825,354 -0.13(-7.30%)
Sep 06, 2019 1.710 1.810 1.660 1.780 3,527,200 +0.02(+1.14%)
Sep 05, 2019 1.620 1.800 1.620 1.760 2,563,010 +0.11(+6.67%)
Sep 04, 2019 1.670 1.680 1.620 1.650 1,366,446 +0.01(+0.61%)
Sep 03, 2019 1.650 1.700 1.610 1.640 2,080,198 -0.10(-5.75%)
Aug 30, 2019 1.810 1.810 1.710 1.740 1,231,300 -0.05(-2.79%)
Aug 29, 2019 1.670 1.860 1.620 1.790 2,475,765 +0.12(+7.19%)
Aug 28, 2019 1.650 1.730 1.620 1.670 1,786,169 -0.02(-1.18%)
Aug 27, 2019 1.800 1.800 1.610 1.690 2,745,177 -0.08(-4.52%)
Aug 26, 2019 1.860 1.870 1.770 1.770 1,382,430 -0.08(-4.32%)
Aug 23, 2019 1.900 1.980 1.830 1.850 1,990,200 -0.08(-4.15%)
Aug 22, 2019 1.850 2.050 1.660 1.930 5,833,656 +0.07(+3.76%)
Aug 21, 2019 2.000 2.000 1.850 1.860 3,245,478 -0.10(-5.10%)
Aug 20, 2019 2.010 2.020 1.950 1.960 1,905,681 -0.06(-2.97%)
Aug 19, 2019 2.090 2.100 1.980 2.020 2,015,680 -0.08(-3.81%)
Aug 16, 2019 2.030 2.130 2.000 2.100 2,389,500 +0.12(+6.06%)
Aug 15, 2019 2.110 2.120 1.950 1.980 3,070,314 -0.14(-6.60%)
Aug 14, 2019 2.200 2.240 2.110 2.120 2,371,248 -0.11(-4.93%)
Aug 13, 2019 2.320 2.340 2.200 2.230 3,407,140 -0.09(-3.88%)
Aug 12, 2019 2.250 2.590 2.180 2.320 7,192,063 -0.85(-26.81%)
Aug 09, 2019 2.140 3.560 2.030 3.170 16,805,500 +0.92(+40.89%)
Aug 08, 2019 2.190 2.260 2.100 2.250 2,674,901 +0.08(+3.69%)
Aug 07, 2019 2.190 2.220 2.100 2.170 2,090,846 -0.02(-0.91%)
Aug 06, 2019 2.200 2.300 2.180 2.190 3,027,869 +0.02(+0.92%)
Aug 05, 2019 2.220 2.220 2.060 2.170 1,817,467 -0.10(-4.41%)
Aug 02, 2019 1.990 2.340 1.960 2.270 5,126,900 +0.09(+4.13%)
Aug 01, 2019 2.390 2.410 2.140 2.180 3,859,336 -0.17(-7.23%)
Jul 31, 2019 2.230 2.470 2.180 2.350 6,938,562 +0.20(+9.30%)
Jul 30, 2019 2.130 2.230 2.040 2.150 2,633,702 -0.03(-1.38%)
Jul 29, 2019 2.340 2.350 2.100 2.180 4,203,570 -0.10(-4.39%)
Jul 26, 2019 2.200 2.400 2.170 2.280 9,571,400 +0.33(+16.92%)
Jul 25, 2019 1.970 2.130 1.870 1.950 5,264,889 -0.09(-4.41%)
Jul 24, 2019 2.120 2.250 2.000 2.040 10,301,756 -0.58(-22.14%)
Jul 23, 2019 2.700 2.730 2.600 2.620 2,354,292 -0.11(-4.03%)
Jul 22, 2019 2.800 2.830 2.670 2.730 2,710,169 -0.04(-1.44%)
Jul 19, 2019 2.950 2.950 2.770 2.770 2,991,600 -0.16(-5.46%)
Jul 18, 2019 2.860 3.180 2.680 2.930 8,749,041 +0.07(+2.45%)
Jul 17, 2019 2.730 2.950 2.720 2.860 4,264,011 +0.11(+4.00%)
Jul 16, 2019 3.090 3.200 2.670 2.750 7,537,932 -0.27(-8.94%)
Jul 15, 2019 2.540 3.100 2.430 3.020 11,070,623 +0.44(+17.05%)
Jul 12, 2019 2.760 2.880 2.500 2.580 10,188,400 -0.53(-17.04%)
Jul 11, 2019 2.780 3.270 2.690 3.110 11,242,184 -0.05(-1.58%)
Jul 10, 2019 3.490 3.550 3.080 3.160 9,858,372 -0.44(-12.22%)
Jul 09, 2019 3.670 3.690 3.500 3.600 7,892,364 -0.23(-6.01%)
Jul 08, 2019 3.900 4.240 3.820 3.830 16,545,320 -1.11(-22.47%)
Jul 05, 2019 4.950 5.000 4.850 4.940 2,009,100 -0.14(-2.76%)
Jul 03, 2019 5.050 5.090 4.770 5.080 2,815,800 +0.11(+2.21%)
Jul 02, 2019 5.120 5.120 4.960 4.970 1,771,453 -0.15(-2.93%)
Jul 01, 2019 5.090 5.150 4.990 5.120 1,528,015 +0.10(+1.99%)
Jun 28, 2019 5.050 5.091 4.980 5.020 1,535,300 +0.04(+0.80%)
Jun 27, 2019 5.000 5.140 4.970 4.980 2,959,606 +0.01(+0.20%)
Jun 26, 2019 5.050 5.060 4.950 4.970 2,268,950 -0.05(-1.00%)
Jun 25, 2019 5.180 5.180 5.010 5.020 1,525,343 -0.15(-2.90%)
Jun 24, 2019 5.130 5.200 4.980 5.170 2,126,143 +0.08(+1.57%)
Jun 21, 2019 5.140 5.160 4.970 5.090 2,234,900 -0.12(-2.30%)
Jun 20, 2019 5.480 5.490 5.160 5.210 2,561,106 -0.16(-2.98%)
Jun 19, 2019 5.160 5.450 5.080 5.370 5,499,565 +0.44(+8.92%)
Jun 18, 2019 5.010 5.100 4.891 4.930 2,568,393 -0.07(-1.40%)
Jun 17, 2019 5.050 5.070 4.920 5.000 1,830,407 +0.00(+0.00%)
Jun 14, 2019 5.060 5.060 4.870 5.000 2,238,100 +0.00(+0.00%)
Jun 13, 2019 5.230 5.260 5.000 5.000 3,891,784 -0.27(-5.12%)
Jun 12, 2019 5.270 5.290 5.160 5.270 1,649,905 -0.04(-0.76%)
Jun 11, 2019 5.460 5.460 5.200 5.310 1,927,222 -0.06(-1.12%)
Jun 10, 2019 5.370 5.370 5.240 5.370 2,223,021 +0.12(+2.29%)
Jun 07, 2019 5.270 5.410 5.240 5.250 2,087,100 +0.04(+0.77%)
Jun 06, 2019 5.240 5.240 5.100 5.210 1,465,019 -0.03(-0.57%)
Jun 05, 2019 5.420 5.450 5.120 5.240 1,672,594 -0.06(-1.13%)
Jun 04, 2019 5.240 5.340 5.180 5.300 2,503,556 +0.13(+2.51%)
Jun 03, 2019 5.270 5.330 5.080 5.170 2,521,062 -0.10(-1.90%)
May 31, 2019 5.360 5.360 5.170 5.270 2,608,100 -0.21(-3.83%)
May 30, 2019 5.790 5.840 5.380 5.480 3,357,055 -0.13(-2.32%)
May 29, 2019 5.810 5.870 5.560 5.610 2,421,078 -0.27(-4.59%)
May 28, 2019 5.880 5.940 5.800 5.880 2,668,959 +0.16(+2.80%)
May 24, 2019 5.800 5.900 5.680 5.720 2,504,600 +0.03(+0.53%)
May 23, 2019 5.800 5.850 5.560 5.690 2,357,397 -0.21(-3.56%)
May 22, 2019 5.900 6.100 5.850 5.900 1,283,298 +0.02(+0.34%)
May 21, 2019 5.970 5.970 5.810 5.880 1,354,276 +0.05(+0.86%)
May 20, 2019 6.010 6.020 5.800 5.830 1,383,467 -0.15(-2.51%)
May 17, 2019 6.140 6.180 5.950 5.980 2,079,800 -0.10(-1.64%)
May 16, 2019 6.290 6.340 6.020 6.080 2,608,376 -0.13(-2.09%)
May 15, 2019 6.140 6.370 6.030 6.210 3,659,340 +0.13(+2.14%)
May 14, 2019 6.100 6.440 5.910 6.080 8,113,773 +0.35(+6.11%)
May 13, 2019 5.650 5.860 5.610 5.730 2,802,044 -0.27(-4.50%)
May 10, 2019 5.600 6.000 5.520 6.000 4,231,100 +0.40(+7.14%)
May 09, 2019 5.850 5.850 5.550 5.600 2,611,846 -0.25(-4.27%)
May 08, 2019 5.900 5.930 5.750 5.850 1,846,858 +0.08(+1.39%)
May 07, 2019 6.030 6.110 5.675 5.770 3,909,586 -0.21(-3.51%)
May 06, 2019 5.910 6.000 5.820 5.980 2,591,789 -0.07(-1.16%)
May 03, 2019 5.770 6.140 5.650 6.050 6,556,800 +0.46(+8.23%)
May 02, 2019 5.900 5.900 5.550 5.590 30,425,768 -0.85(-13.20%)
May 01, 2019 6.800 6.850 6.330 6.440 6,168,396 -0.32(-4.73%)
Apr 30, 2019 7.150 7.220 6.760 6.760 3,652,016 -0.44(-6.11%)
Apr 29, 2019 7.280 7.380 7.060 7.200 1,747,984 -0.10(-1.37%)
Apr 26, 2019 7.490 7.610 7.090 7.300 1,782,900 -0.22(-2.93%)
Apr 25, 2019 7.550 7.580 7.380 7.520 1,173,304 -0.02(-0.27%)
Apr 24, 2019 7.200 7.580 7.110 7.540 1,677,262 +0.28(+3.86%)
Apr 23, 2019 7.190 7.260 7.000 7.260 1,411,423 -0.09(-1.22%)
Apr 22, 2019 6.840 7.350 6.600 7.350 2,286,768 +0.24(+3.38%)
Apr 18, 2019 7.380 7.430 7.000 7.110 1,021,900 -0.16(-2.20%)
Apr 17, 2019 6.950 7.350 6.860 7.270 1,157,778 +0.43(+6.29%)
Apr 16, 2019 6.850 7.045 6.790 6.840 927,464 -0.03(-0.44%)
Apr 15, 2019 7.100 7.140 6.740 6.870 1,390,455 -0.30(-4.18%)
Apr 12, 2019 7.070 7.210 7.000 7.170 1,092,100 +0.14(+1.99%)
Apr 11, 2019 7.390 7.390 6.805 7.030 2,290,496 -0.44(-5.89%)
Apr 10, 2019 7.380 7.520 7.350 7.470 971,987 +0.07(+0.95%)
Apr 09, 2019 7.740 7.760 7.310 7.400 1,487,707 -0.36(-4.64%)
Apr 08, 2019 7.750 7.790 7.630 7.760 1,460,091 +0.14(+1.84%)
Apr 05, 2019 7.410 7.650 7.380 7.620 2,045,000 +0.26(+3.53%)
Apr 04, 2019 7.450 7.560 7.230 7.360 1,687,145 -0.11(-1.47%)
Apr 03, 2019 7.750 7.840 7.420 7.470 2,403,578 -0.25(-3.24%)
Apr 02, 2019 8.100 8.130 7.690 7.720 1,934,114 -0.29(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.