Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	53.14	53.28	53.14	53.28	208	+0.30(+0.57%)
Oct 30, 2023	52.56	53.00	52.56	52.98	1,614	+0.75(+1.44%)
Oct 27, 2023	52.58	52.60	52.20	52.22	1,789	-0.38(-0.73%)
Oct 26, 2023	52.63	52.63	52.47	52.61	565	-0.73(-1.36%)
Oct 25, 2023	53.47	53.69	53.32	53.33	6,749	-0.33(-0.62%)
Oct 24, 2023	53.54	53.67	53.35	53.67	1,583	+0.40(+0.75%)
Oct 23, 2023	53.03	53.71	53.03	53.27	9,312	-0.18(-0.33%)
Oct 20, 2023	54.03	54.06	53.42	53.45	7,416	-0.65(-1.20%)
Oct 19, 2023	54.76	54.76	54.09	54.09	2,082	-0.33(-0.61%)
Oct 18, 2023	54.41	54.43	54.41	54.43	847	-0.57(-1.03%)
Oct 17, 2023	55.15	55.15	54.99	54.99	2,709	-0.06(-0.11%)
Oct 16, 2023	55.05	55.05	55.05	55.05	0	+0.63(+1.15%)
Oct 13, 2023	54.43	54.43	54.43	54.43	100	-0.29(-0.53%)
Oct 12, 2023	54.72	54.72	54.72	54.72	182	-0.25(-0.46%)
Oct 11, 2023	54.97	54.97	54.97	54.97	1	+0.24(+0.44%)
Oct 10, 2023	54.73	54.73	54.73	54.73	116	+0.23(+0.42%)
Oct 09, 2023	54.50	54.50	54.50	54.50	268	+0.28(+0.51%)
Oct 06, 2023	54.22	54.22	54.22	54.22	158	+0.66(+1.24%)
Oct 05, 2023	53.57	53.57	53.56	53.56	209	-0.07(-0.12%)
Oct 04, 2023	53.57	53.64	53.57	53.62	1,714	+0.56(+1.05%)
Oct 03, 2023	52.97	53.06	52.97	53.06	4,596	-0.75(-1.39%)
Oct 02, 2023	53.82	53.82	53.82	53.82	66	+0.04(+0.08%)
Sep 29, 2023	53.77	53.77	53.77	53.77	100	-0.08(-0.16%)
Sep 28, 2023	53.57	53.85	53.53	53.85	10,843	+0.32(+0.59%)
Sep 27, 2023	53.76	53.76	53.26	53.54	1,887	-0.10(-0.20%)
Sep 26, 2023	53.64	53.64	53.64	53.64	87	-0.76(-1.39%)
Sep 25, 2023	54.40	54.40	54.40	54.40	111	+0.09(+0.17%)
Sep 22, 2023	54.31	54.31	54.31	54.31	162	-0.13(-0.25%)
Sep 21, 2023	54.79	54.85	54.44	54.44	4,097	-0.77(-1.40%)
Sep 20, 2023	55.78	55.82	55.22	55.22	4,626	-0.52(-0.93%)
Sep 19, 2023	55.71	55.75	55.71	55.74	8,783	-0.02(-0.04%)
Sep 18, 2023	55.77	55.77	55.71	55.76	619	+0.06(+0.11%)
Sep 15, 2023	55.70	55.70	55.70	55.70	101	-0.62(-1.10%)
Sep 14, 2023	56.32	56.32	56.32	56.32	0	+0.39(+0.70%)
Sep 13, 2023	55.93	55.93	55.93	55.93	3	-0.06(-0.11%)
Sep 12, 2023	55.99	55.99	55.99	55.99	9	-0.34(-0.60%)
Sep 11, 2023	56.33	56.33	56.33	56.33	4	+0.33(+0.59%)
Sep 08, 2023	56.00	56.00	56.00	56.00	101	+0.15(+0.26%)
Sep 07, 2023	55.85	55.90	55.85	55.86	943	-0.36(-0.65%)
Sep 06, 2023	56.65	56.65	56.15	56.22	1,536	-0.45(-0.80%)
Sep 05, 2023	56.67	56.67	56.67	56.67	94	-0.22(-0.39%)
Sep 01, 2023	56.89	56.89	56.89	56.89	101	+0.18(+0.32%)
Aug 31, 2023	56.71	56.71	56.71	56.71	30	-0.02(-0.04%)
Aug 30, 2023	56.73	56.73	56.73	56.73	21	+0.27(+0.47%)
Aug 29, 2023	56.46	56.46	56.46	56.46	2	+0.71(+1.27%)
Aug 28, 2023	55.64	55.75	55.64	55.75	122	+0.30(+0.54%)
Aug 25, 2023	55.46	55.46	55.46	55.46	0	+0.40(+0.73%)
Aug 24, 2023	55.05	55.05	55.05	55.05	30	-0.77(-1.37%)
Aug 23, 2023	55.82	55.82	55.82	55.82	0	+0.59(+1.06%)
Aug 22, 2023	55.25	55.25	55.23	55.23	305	-0.05(-0.09%)
Aug 21, 2023	55.28	55.28	55.28	55.28	111	+0.33(+0.59%)
Aug 18, 2023	54.75	54.96	54.75	54.96	721	-0.04(-0.07%)
Aug 17, 2023	55.00	55.00	55.00	55.00	4	-0.47(-0.85%)
Aug 16, 2023	55.93	55.93	55.47	55.47	715	-0.28(-0.51%)
Aug 15, 2023	55.75	55.75	55.75	55.75	1	-0.52(-0.92%)
Aug 14, 2023	56.27	56.27	56.27	56.27	3	+0.25(+0.45%)
Aug 11, 2023	55.93	56.02	55.93	56.02	2,263	-0.06(-0.10%)
Aug 10, 2023	56.07	56.07	56.07	56.07	6	+0.03(+0.06%)
Aug 09, 2023	56.41	56.41	56.04	56.04	2,597	-0.31(-0.56%)
Aug 08, 2023	56.12	56.36	56.11	56.36	2,395	-0.13(-0.24%)
Aug 07, 2023	56.49	56.49	56.49	56.49	2	+0.32(+0.58%)
Aug 04, 2023	56.16	56.16	56.16	56.16	101	-0.62(-1.10%)
Aug 03, 2023	56.79	56.79	56.79	56.79	1	-0.20(-0.35%)
Aug 02, 2023	57.05	57.05	56.99	56.99	300	-0.78(-1.36%)
Aug 01, 2023	57.77	57.77	57.77	57.77	1	-0.09(-0.15%)
Jul 31, 2023	57.86	57.86	57.86	57.86	25	+0.03(+0.06%)
Jul 28, 2023	57.83	57.83	57.83	57.83	101	+0.58(+1.01%)
Jul 27, 2023	57.25	57.25	57.25	57.25	26	-0.50(-0.86%)
Jul 26, 2023	57.74	57.74	57.74	57.74	99	-0.27(-0.46%)
Jul 25, 2023	58.01	58.01	58.01	58.01	0	+0.17(+0.30%)
Jul 24, 2023	57.95	57.96	57.84	57.84	343	+0.13(+0.23%)
Jul 21, 2023	57.71	57.71	57.71	57.71	101	+0.01(+0.02%)
Jul 20, 2023	57.69	57.69	57.69	57.69	2	-0.27(-0.47%)
Jul 19, 2023	57.96	57.96	57.96	57.96	1	+0.18(+0.30%)
Jul 18, 2023	57.79	57.79	57.79	57.79	36	+0.53(+0.92%)
Jul 17, 2023	57.26	57.26	57.26	57.26	4	+0.23(+0.41%)
Jul 14, 2023	57.03	57.03	57.03	57.03	236	+0.08(+0.14%)
Jul 13, 2023	56.88	56.95	56.88	56.95	2,212	+0.37(+0.65%)
Jul 12, 2023	56.58	56.58	56.58	56.58	1	+0.28(+0.50%)
Jul 11, 2023	56.32	56.32	56.30	56.30	101	+0.33(+0.59%)
Jul 10, 2023	55.96	55.96	55.96	55.96	1	+0.14(+0.25%)
Jul 07, 2023	55.83	55.83	55.83	55.83	101	-0.30(-0.53%)
Jul 06, 2023	56.13	56.13	56.13	56.13	10	-0.30(-0.53%)
Jul 05, 2023	56.43	56.43	56.43	56.43	3	-0.16(-0.28%)
Jul 03, 2023	56.50	56.58	56.50	56.58	109	-0.10(-0.17%)
Jun 30, 2023	56.68	56.68	56.68	56.68	121	+0.80(+1.43%)
Jun 29, 2023	55.88	55.88	55.88	55.88	6	+0.31(+0.56%)
Jun 28, 2023	55.57	55.57	55.57	55.57	1	-0.13(-0.23%)
Jun 27, 2023	55.70	55.70	55.70	55.70	12	+0.62(+1.13%)
Jun 26, 2023	55.08	55.08	55.08	55.08	5	-0.21(-0.38%)
Jun 23, 2023	55.29	55.29	55.29	55.29	101	-0.31(-0.56%)
Jun 22, 2023	55.60	55.60	55.60	55.60	2	+0.26(+0.47%)
Jun 21, 2023	55.49	55.52	55.34	55.34	535	-0.31(-0.56%)
Jun 20, 2023	55.81	55.81	55.65	55.65	991	-0.36(-0.64%)
Jun 16, 2023	56.30	56.30	56.01	56.01	102	-0.24(-0.42%)
Jun 15, 2023	55.84	56.25	55.84	56.25	315	+0.83(+1.50%)
Jun 14, 2023	55.46	55.58	55.41	55.41	364	+0.09(+0.17%)
Jun 13, 2023	55.78	55.78	55.27	55.32	463	+0.39(+0.72%)
Jun 12, 2023	54.93	54.93	54.93	54.93	5	+0.60(+1.10%)
Jun 09, 2023	54.33	54.33	54.33	54.33	0	+0.06(+0.12%)
Jun 08, 2023	54.27	54.27	54.27	54.27	0	+0.32(+0.58%)
Jun 07, 2023	53.95	53.95	53.95	53.95	7	-0.44(-0.80%)
Jun 06, 2023	54.39	54.39	54.39	54.39	0	+0.11(+0.20%)
Jun 05, 2023	54.24	54.28	54.24	54.28	127	-0.15(-0.27%)
Jun 02, 2023	54.48	54.48	54.43	54.43	102	+0.71(+1.33%)
Jun 01, 2023	53.72	53.72	53.72	53.72	13	+0.55(+1.03%)
May 31, 2023	53.14	53.17	53.14	53.17	123	-0.29(-0.54%)
May 30, 2023	53.55	53.55	53.46	53.46	158	-0.08(-0.14%)
May 26, 2023	53.53	53.53	53.53	53.53	0	+0.78(+1.48%)
May 25, 2023	52.75	52.75	52.75	52.75	1,924	+0.81(+1.56%)
May 24, 2023	51.94	51.94	51.94	51.94	0	-0.47(-0.89%)
May 23, 2023	52.41	52.41	52.41	52.41	0	-0.67(-1.27%)
May 22, 2023	53.09	53.09	53.09	53.09	0	+0.04(+0.07%)
May 19, 2023	52.98	53.05	52.98	53.05	163	-0.09(-0.18%)
May 18, 2023	52.70	53.14	52.70	53.14	147	+0.60(+1.13%)
May 17, 2023	52.50	52.55	52.50	52.55	101	+0.57(+1.10%)
May 16, 2023	51.97	51.97	51.97	51.97	29	-0.19(-0.36%)
May 15, 2023	52.16	52.16	52.16	52.16	11	+0.15(+0.30%)
May 12, 2023	51.89	52.01	51.89	52.01	101	-0.06(-0.11%)
May 11, 2023	51.95	52.06	51.95	52.06	102	-0.08(-0.15%)
May 10, 2023	52.14	52.14	52.14	52.14	0	+0.32(+0.62%)
May 09, 2023	51.90	51.90	51.82	51.82	101	-0.26(-0.51%)
May 08, 2023	51.91	52.09	51.91	52.09	111	+0.05(+0.11%)
May 05, 2023	52.03	52.03	52.03	52.03	101	+1.01(+1.97%)
May 04, 2023	51.12	51.12	51.03	51.03	105	-0.42(-0.82%)
May 03, 2023	51.45	51.45	51.45	51.45	11	-0.27(-0.51%)
May 02, 2023	51.68	51.71	51.68	51.71	111	-0.58(-1.11%)
May 01, 2023	52.39	52.39	52.29	52.29	118	+0.13(+0.25%)
Apr 28, 2023	52.16	52.16	52.16	52.16	0	+0.49(+0.95%)
Apr 27, 2023	51.48	51.67	51.48	51.67	101	+0.98(+1.93%)
Apr 26, 2023	50.60	50.69	50.60	50.69	193	+0.05(+0.10%)
Apr 25, 2023	50.73	50.73	50.64	50.64	101	-0.84(-1.64%)
Apr 24, 2023	51.48	51.48	51.48	51.48	1	-0.07(-0.14%)
Apr 21, 2023	51.56	51.56	51.56	51.56	0	+0.02(+0.03%)
Apr 20, 2023	51.84	51.84	51.54	51.54	102	-0.26(-0.50%)
Apr 19, 2023	51.80	51.80	51.80	51.80	137	+0.00(+0.00%)
Apr 18, 2023	51.80	51.80	51.80	51.80	1	+0.13(+0.24%)
Apr 17, 2023	51.67	51.67	51.67	51.67	97	+0.17(+0.34%)
Apr 14, 2023	51.25	51.50	51.25	51.50	101	-0.04(-0.08%)
Apr 13, 2023	51.53	51.54	51.53	51.54	101	+0.74(+1.47%)
Apr 12, 2023	51.16	51.16	50.79	50.79	101	-0.24(-0.47%)
Apr 11, 2023	51.04	51.04	51.04	51.04	40	-0.08(-0.15%)
Apr 10, 2023	51.11	51.11	51.11	51.11	34	-0.05(-0.10%)
Apr 06, 2023	51.17	51.17	51.17	51.17	101	+0.25(+0.50%)
Apr 05, 2023	50.91	50.91	50.91	50.91	4	-0.19(-0.37%)
Apr 04, 2023	51.06	51.10	51.06	51.10	152	-0.37(-0.71%)
Apr 03, 2023	51.37	51.47	51.37	51.47	107	+0.07(+0.14%)
Mar 31, 2023	51.40	51.40	51.40	51.40	101	+0.77(+1.53%)
Mar 30, 2023	50.62	50.62	50.62	50.62	0	+0.33(+0.65%)
Mar 29, 2023	50.15	50.30	50.15	50.30	101	+0.72(+1.46%)
Mar 28, 2023	49.51	49.57	49.51	49.57	994	-0.12(-0.24%)
Mar 27, 2023	49.69	49.69	49.69	49.69	5	+0.01(+0.01%)
Mar 24, 2023	49.69	49.69	49.69	49.69	101	+0.09(+0.18%)
Mar 23, 2023	49.54	49.59	49.54	49.59	526	+0.22(+0.44%)
Mar 22, 2023	49.99	49.99	49.38	49.38	102	-0.59(-1.18%)
Mar 21, 2023	49.97	49.97	49.97	49.97	0	+0.62(+1.26%)
Mar 20, 2023	49.34	49.34	49.34	49.34	0	+0.33(+0.68%)
Mar 17, 2023	48.91	49.01	48.91	49.01	101	-0.40(-0.80%)
Mar 16, 2023	49.41	49.41	49.41	49.41	0	+1.08(+2.24%)
Mar 15, 2023	48.32	48.33	48.25	48.33	638	-0.27(-0.55%)
Mar 14, 2023	48.59	48.59	48.59	48.59	5	+0.80(+1.68%)
Mar 13, 2023	47.79	47.79	47.79	47.79	3	-0.03(-0.06%)
Mar 10, 2023	48.56	48.56	47.81	47.81	490	-0.85(-1.74%)
Mar 09, 2023	49.07	49.07	48.66	48.66	103	-0.84(-1.69%)
Mar 08, 2023	49.40	49.50	49.40	49.50	101	+0.14(+0.27%)
Mar 07, 2023	50.06	50.06	49.36	49.36	1,077	-0.72(-1.44%)
Mar 06, 2023	50.08	50.08	50.08	50.08	1	+0.07(+0.14%)
Mar 03, 2023	49.96	50.02	49.95	50.02	304	+0.83(+1.69%)
Mar 02, 2023	49.19	49.19	49.19	49.19	0	+0.46(+0.94%)
Mar 01, 2023	48.73	48.73	48.73	48.73	7	-0.37(-0.75%)
Feb 28, 2023	49.10	49.10	49.10	49.10	1	+0.00(+0.01%)
Feb 27, 2023	49.09	49.09	49.09	49.09	142	+0.14(+0.29%)
Feb 24, 2023	48.86	48.95	48.86	48.95	357	-0.63(-1.27%)
Feb 23, 2023	49.58	49.58	49.58	49.58	44	+0.37(+0.76%)
Feb 22, 2023	49.21	49.21	49.21	49.21	9	-0.20(-0.40%)
Feb 21, 2023	49.41	49.41	49.41	49.41	56	-1.02(-2.02%)
Feb 17, 2023	50.43	50.43	50.43	50.43	101	-0.22(-0.43%)
Feb 16, 2023	50.65	50.65	50.64	50.64	728	-0.61(-1.19%)
Feb 15, 2023	50.84	51.25	50.84	51.25	615	+0.17(+0.34%)
Feb 14, 2023	51.08	51.08	51.08	51.08	1	+0.11(+0.21%)
Feb 13, 2023	50.98	50.98	50.98	50.98	0	+0.66(+1.31%)
Feb 10, 2023	50.32	50.32	50.32	50.32	101	-0.02(-0.04%)
Feb 09, 2023	50.35	50.35	50.34	50.34	632	-0.49(-0.96%)
Feb 08, 2023	50.83	50.83	50.83	50.83	2	-0.73(-1.41%)
Feb 07, 2023	51.56	51.56	51.56	51.56	37	+0.85(+1.67%)
Feb 06, 2023	50.81	50.81	50.71	50.71	153	-0.48(-0.94%)
Feb 03, 2023	51.19	51.19	51.19	51.19	101	-0.33(-0.65%)
Feb 02, 2023	51.11	51.52	51.11	51.52	2,229	+0.84(+1.67%)

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.

(NY: CDEI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(NY: CDEI )

Historical Prices

Sections

Services