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

XBP Europe Holdings, Inc. - Common Stock (NQ: XBP )

1.290 +0.080 (+6.61%)
Streaming Delayed Price Updated: 11:14 AM EDT, Aug 16, 2024 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 (%)
Aug 15, 2024 1.240 1.280 1.180 1.210 48,772 -0.06(-4.71%)
Aug 14, 2024 1.280 1.280 1.250 1.270 8,906 +0.07(+5.55%)
Aug 13, 2024 1.210 1.250 1.180 1.203 13,632 -0.01(-0.58%)
Aug 12, 2024 1.230 1.280 1.200 1.210 12,295 -0.07(-5.47%)
Aug 09, 2024 1.310 1.310 1.212 1.280 4,602 +0.00(+0.00%)
Aug 08, 2024 1.310 1.350 1.270 1.280 21,360 -0.03(-2.29%)
Aug 07, 2024 1.280 1.340 1.280 1.310 17,101 +0.08(+6.50%)
Aug 06, 2024 1.200 1.261 1.200 1.230 12,039 +0.01(+0.82%)
Aug 05, 2024 1.210 1.290 1.210 1.220 16,227 -0.09(-6.87%)
Aug 02, 2024 1.280 1.360 1.280 1.310 57,159 -0.09(-6.43%)
Aug 01, 2024 1.417 1.525 1.340 1.400 35,086 +0.02(+1.45%)
Jul 31, 2024 1.351 1.400 1.320 1.380 48,463 +0.00(+0.00%)
Jul 30, 2024 1.370 1.380 1.300 1.380 26,051 -0.03(-2.13%)
Jul 29, 2024 1.420 1.450 1.300 1.410 32,019 +0.06(+4.44%)
Jul 26, 2024 1.390 1.450 1.320 1.350 72,411 -0.03(-2.17%)
Jul 25, 2024 1.500 1.890 1.380 1.380 475,695 -0.12(-8.00%)
Jul 24, 2024 1.370 1.500 1.338 1.500 46,893 +0.06(+4.17%)
Jul 23, 2024 1.460 1.470 1.360 1.440 73,455 +0.08(+5.87%)
Jul 22, 2024 1.340 1.470 1.320 1.360 24,953 +0.01(+0.74%)
Jul 19, 2024 1.450 1.450 1.280 1.350 55,433 -0.12(-8.16%)
Jul 18, 2024 1.500 1.522 1.451 1.470 21,489 -0.03(-2.00%)
Jul 17, 2024 1.540 1.582 1.450 1.500 26,408 -0.10(-6.25%)
Jul 16, 2024 1.570 1.625 1.558 1.600 29,582 +0.06(+3.90%)
Jul 15, 2024 1.620 1.680 1.540 1.540 37,331 -0.08(-4.94%)
Jul 12, 2024 1.430 1.650 1.430 1.620 54,328 +0.14(+9.46%)
Jul 11, 2024 1.420 1.570 1.417 1.480 27,402 +0.07(+4.96%)
Jul 10, 2024 1.440 1.450 1.360 1.410 13,096 -0.05(-3.42%)
Jul 09, 2024 1.370 1.543 1.370 1.460 35,499 +0.12(+8.96%)
Jul 08, 2024 1.490 1.590 1.310 1.340 44,754 -0.16(-10.67%)
Jul 05, 2024 1.550 1.590 1.470 1.500 63,415 -0.07(-4.46%)
Jul 03, 2024 1.690 1.800 1.570 1.570 49,658 -0.14(-8.19%)
Jul 02, 2024 1.760 1.860 1.710 1.710 76,547 -0.18(-9.52%)
Jul 01, 2024 1.820 1.960 1.600 1.890 251,039 +0.14(+8.00%)
Jun 28, 2024 1.850 1.850 1.470 1.750 877,028 -0.18(-9.33%)
Jun 27, 2024 1.200 2.270 1.180 1.930 10,287,261 +0.73(+60.83%)
Jun 26, 2024 1.200 1.370 1.200 1.200 90,502 -0.01(-0.83%)
Jun 25, 2024 1.200 1.250 1.160 1.210 42,574 +0.01(+0.83%)
Jun 24, 2024 1.200 1.245 1.110 1.200 39,790 -0.03(-2.44%)
Jun 21, 2024 1.150 1.370 1.140 1.230 58,343 +0.08(+6.96%)
Jun 20, 2024 1.200 1.200 1.090 1.150 39,676 -0.04(-3.36%)
Jun 18, 2024 1.190 1.320 1.180 1.190 22,781 -0.02(-1.65%)
Jun 17, 2024 1.250 1.286 1.150 1.210 20,109 -0.02(-1.63%)
Jun 14, 2024 1.330 1.368 1.220 1.230 29,073 -0.10(-7.52%)
Jun 13, 2024 1.380 1.440 1.280 1.330 69,134 -0.05(-3.62%)
Jun 12, 2024 1.250 1.390 1.240 1.380 48,141 +0.10(+7.81%)
Jun 11, 2024 1.140 1.333 1.140 1.280 32,304 +0.11(+9.40%)
Jun 10, 2024 1.140 1.350 1.130 1.170 121,873 +0.00(+0.00%)
Jun 07, 2024 1.240 1.370 1.091 1.170 90,492 -0.11(-8.59%)
Jun 06, 2024 1.340 1.550 1.210 1.280 140,574 -0.04(-3.03%)
Jun 05, 2024 1.510 1.605 1.240 1.320 280,628 -0.31(-19.27%)
Jun 04, 2024 1.530 1.650 1.530 1.635 28,837 +0.05(+3.48%)
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.