Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	27.22	27.50	27.06	27.21	272,083	-0.20(-0.73%)
Jul 29, 2021	26.61	27.93	26.24	27.41	357,611	+0.99(+3.75%)
Jul 28, 2021	26.46	26.72	25.70	26.42	443,082	+0.10(+0.38%)
Jul 27, 2021	26.37	26.59	26.01	26.32	350,931	-0.23(-0.87%)
Jul 26, 2021	26.27	26.80	26.27	26.55	332,986	+0.10(+0.38%)
Jul 23, 2021	26.02	26.50	25.62	26.45	228,379	+0.74(+2.88%)
Jul 22, 2021	25.37	25.82	25.18	25.71	185,089	+0.29(+1.14%)
Jul 21, 2021	24.92	26.21	24.70	25.42	482,647	+0.51(+2.05%)
Jul 20, 2021	24.76	25.46	24.65	24.91	390,195	+0.35(+1.43%)
Jul 19, 2021	24.31	24.69	23.75	24.56	382,093	-0.03(-0.12%)
Jul 16, 2021	24.48	24.77	24.28	24.59	201,019	+0.13(+0.53%)
Jul 15, 2021	25.04	25.21	24.05	24.46	252,842	-0.53(-2.12%)
Jul 14, 2021	25.82	25.96	24.82	24.99	199,397	-0.93(-3.59%)
Jul 13, 2021	27.37	27.65	25.55	25.92	558,077	-1.60(-5.81%)
Jul 12, 2021	26.86	27.64	26.35	27.52	206,080	+0.54(+2.00%)
Jul 09, 2021	25.92	27.03	25.50	26.98	220,505	+1.12(+4.33%)
Jul 08, 2021	25.69	26.17	25.18	25.86	207,614	-0.29(-1.11%)
Jul 07, 2021	26.99	27.23	25.69	26.15	205,330	-0.83(-3.08%)
Jul 06, 2021	27.34	27.34	26.16	26.98	230,656	-0.28(-1.03%)
Jul 02, 2021	27.82	28.69	26.55	27.26	260,209	-0.63(-2.26%)
Jul 01, 2021	28.49	28.53	27.70	27.89	684,578	-0.44(-1.55%)
Jun 30, 2021	28.14	28.76	27.63	28.33	487,862	+0.22(+0.78%)
Jun 29, 2021	28.14	28.63	27.63	28.11	156,770	+0.15(+0.54%)
Jun 28, 2021	28.38	28.65	27.85	27.96	283,536	-0.36(-1.27%)
Jun 25, 2021	26.88	28.79	26.69	28.32	1,226,606	+1.30(+4.81%)
Jun 24, 2021	26.37	27.25	26.18	27.02	405,920	+0.65(+2.46%)
Jun 23, 2021	27.25	27.25	26.05	26.37	464,292	-0.79(-2.91%)
Jun 22, 2021	27.20	27.24	26.77	27.16	283,556	-0.04(-0.15%)
Jun 21, 2021	27.95	28.04	26.86	27.20	295,112	-0.41(-1.48%)
Jun 18, 2021	27.47	28.10	27.07	27.61	481,581	+0.08(+0.29%)
Jun 17, 2021	27.02	28.20	27.02	27.53	197,213	+0.63(+2.34%)
Jun 16, 2021	26.63	27.46	26.29	26.90	261,837	+0.20(+0.75%)
Jun 15, 2021	26.99	27.63	26.52	26.70	524,324	-0.39(-1.44%)
Jun 14, 2021	27.19	28.67	26.68	27.09	708,899	+0.17(+0.63%)
Jun 11, 2021	26.43	26.96	24.53	26.92	832,683	-0.24(-0.88%)
Jun 10, 2021	26.38	27.26	26.01	27.16	209,006	+0.84(+3.19%)
Jun 09, 2021	25.86	26.42	25.59	26.32	287,019	+0.73(+2.85%)
Jun 08, 2021	25.14	25.85	24.94	25.59	377,820	+0.76(+3.06%)
Jun 07, 2021	26.27	26.48	24.56	24.83	566,979	-1.40(-5.34%)
Jun 04, 2021	25.66	26.81	25.42	26.23	926,317	+0.55(+2.14%)
Jun 03, 2021	25.65	26.03	25.07	25.68	356,813	-0.44(-1.68%)
Jun 02, 2021	26.00	26.14	25.61	26.12	1,749,970	-0.03(-0.11%)
Jun 01, 2021	26.44	26.72	25.42	26.15	741,022	-0.16(-0.61%)
May 28, 2021	26.36	26.54	25.67	26.31	574,461	-0.08(-0.30%)
May 27, 2021	26.82	26.90	25.91	26.39	856,966	-0.36(-1.35%)
May 26, 2021	26.54	27.09	26.41	26.75	225,408	+0.51(+1.94%)
May 25, 2021	26.04	26.75	25.81	26.24	333,818	+0.39(+1.51%)
May 24, 2021	26.78	26.95	25.79	25.85	266,342	-0.76(-2.86%)
May 21, 2021	26.60	27.26	26.49	26.61	323,466	+0.21(+0.80%)
May 20, 2021	25.67	26.66	25.30	26.40	203,828	+0.83(+3.25%)
May 19, 2021	25.25	26.09	25.00	25.57	489,625	-0.34(-1.31%)
May 18, 2021	24.65	26.60	24.58	25.91	435,522	+1.12(+4.52%)
May 17, 2021	25.84	26.10	24.36	24.79	542,738	-0.97(-3.77%)
May 14, 2021	25.86	26.55	25.25	25.76	378,677	+0.13(+0.51%)
May 13, 2021	27.32	27.80	25.26	25.63	579,755	-1.42(-5.25%)
May 12, 2021	27.85	28.46	26.57	27.05	332,836	-1.24(-4.38%)
May 11, 2021	28.40	29.33	27.82	28.29	328,257	-1.05(-3.58%)
May 10, 2021	29.38	29.74	28.52	29.34	662,730	-0.13(-0.44%)
May 07, 2021	28.31	29.49	27.27	29.47	879,827	+0.09(+0.31%)
May 06, 2021	31.19	31.22	27.40	29.38	816,701	-2.01(-6.40%)
May 05, 2021	30.26	31.65	30.19	31.39	1,088,925	+1.30(+4.32%)
May 04, 2021	31.42	31.87	29.41	30.09	569,844	-1.64(-5.17%)
May 03, 2021	32.16	32.54	31.19	31.73	263,529	-0.08(-0.25%)
Apr 30, 2021	32.76	33.60	30.82	31.81	770,100	-1.50(-4.50%)
Apr 29, 2021	32.87	33.31	32.16	33.31	388,495	+0.59(+1.80%)
Apr 28, 2021	32.72	33.61	32.24	32.72	388,732	-0.21(-0.64%)
Apr 27, 2021	32.66	33.66	32.05	32.93	535,841	+0.39(+1.20%)
Apr 26, 2021	31.10	32.62	31.09	32.54	1,158,381	+1.43(+4.60%)
Apr 23, 2021	29.95	31.46	29.67	31.11	356,300	+1.38(+4.64%)
Apr 22, 2021	28.15	30.55	28.05	29.73	354,191	+1.62(+5.76%)
Apr 21, 2021	27.16	28.14	26.73	28.11	322,113	+0.78(+2.85%)
Apr 20, 2021	27.86	28.28	26.57	27.33	381,456	-0.74(-2.64%)
Apr 19, 2021	27.73	28.42	27.30	28.07	238,514	+0.01(+0.04%)
Apr 16, 2021	28.15	28.79	27.64	28.06	291,700	+0.00(+0.00%)
Apr 15, 2021	28.39	28.54	27.68	28.06	161,984	+0.03(+0.11%)
Apr 14, 2021	27.69	28.53	27.68	28.03	272,054	+0.35(+1.26%)
Apr 13, 2021	27.28	27.71	27.07	27.68	178,068	+0.43(+1.58%)
Apr 12, 2021	26.82	27.45	26.59	27.25	475,856	+0.29(+1.08%)
Apr 09, 2021	26.28	26.98	25.80	26.96	272,800	+0.68(+2.59%)
Apr 08, 2021	27.15	27.45	25.83	26.28	303,989	-0.61(-2.27%)
Apr 07, 2021	26.73	27.07	26.22	26.89	637,560	-0.19(-0.70%)
Apr 06, 2021	27.46	28.55	26.99	27.08	597,290	-0.52(-1.88%)
Apr 05, 2021	27.89	28.35	27.18	27.60	351,360	+0.15(+0.55%)
Apr 01, 2021	27.41	28.45	26.51	27.45	892,400	+0.15(+0.55%)
Mar 31, 2021	25.72	27.74	25.72	27.30	976,099	+0.90(+3.41%)
Mar 30, 2021	25.59	26.51	24.58	26.40	749,584	+0.82(+3.21%)
Mar 29, 2021	28.00	28.42	25.43	25.58	1,050,333	-2.59(-9.19%)
Mar 26, 2021	28.99	29.88	27.33	28.17	1,805,400	-0.39(-1.37%)
Mar 25, 2021	27.89	30.22	26.76	28.56	4,189,800	+2.94(+11.48%)
Mar 24, 2021	27.80	27.80	25.55	25.62	1,347,785	-2.16(-7.78%)
Mar 23, 2021	28.94	29.45	26.97	27.78	661,026	-2.73(-8.95%)
Mar 22, 2021	30.94	31.48	30.19	30.51	351,052	-0.43(-1.39%)
Mar 19, 2021	30.29	31.11	29.30	30.94	3,894,100	+0.50(+1.64%)
Mar 18, 2021	30.92	31.00	29.81	30.44	424,044	-1.07(-3.40%)
Mar 17, 2021	30.51	31.75	29.48	31.51	591,813	+0.50(+1.61%)
Mar 16, 2021	30.93	31.60	30.36	31.01	572,426	+0.60(+1.97%)
Mar 15, 2021	27.60	30.58	27.60	30.41	512,381	+2.97(+10.82%)
Mar 12, 2021	27.00	27.73	26.60	27.44	1,131,700	+0.44(+1.63%)
Mar 11, 2021	27.41	27.92	26.80	27.00	914,848	+0.31(+1.16%)
Mar 10, 2021	26.52	27.47	26.43	26.69	367,141	+0.74(+2.85%)
Mar 09, 2021	26.47	27.28	24.90	25.95	929,108	+0.23(+0.89%)
Mar 08, 2021	26.55	28.13	25.17	25.72	910,683	-0.65(-2.46%)
Mar 05, 2021	30.60	31.45	25.50	26.37	2,668,800	-4.15(-13.60%)
Mar 04, 2021	33.64	33.80	29.25	30.52	718,311	-3.39(-10.00%)
Mar 03, 2021	35.32	36.03	33.87	33.91	286,972	-1.58(-4.45%)
Mar 02, 2021	36.42	36.94	34.85	35.49	1,479,192	-0.48(-1.33%)
Mar 01, 2021	35.20	36.71	35.15	35.97	383,943	+1.32(+3.81%)
Feb 26, 2021	33.76	35.16	32.31	34.65	477,900	+1.68(+5.10%)
Feb 25, 2021	35.64	36.08	32.61	32.97	344,290	-3.09(-8.57%)
Feb 24, 2021	36.00	36.92	35.61	36.06	128,647	-0.20(-0.55%)
Feb 23, 2021	35.14	36.66	33.83	36.26	352,452	-0.10(-0.28%)
Feb 22, 2021	35.56	36.47	35.16	36.36	319,515	+0.52(+1.45%)
Feb 19, 2021	37.21	37.77	35.57	35.84	673,500	-1.36(-3.66%)
Feb 18, 2021	37.91	38.20	37.13	37.20	372,646	-1.46(-3.78%)
Feb 17, 2021	38.09	39.00	37.80	38.66	285,879	-0.29(-0.74%)
Feb 16, 2021	39.13	39.37	38.60	38.95	247,662	+0.08(+0.21%)
Feb 12, 2021	39.18	39.28	37.98	38.87	270,400	-0.13(-0.33%)
Feb 11, 2021	38.28	39.34	37.80	39.00	438,602	+0.80(+2.09%)
Feb 10, 2021	39.26	39.89	37.27	38.20	430,053	-0.75(-1.93%)
Feb 09, 2021	37.86	40.50	37.86	38.95	421,200	+1.34(+3.56%)
Feb 08, 2021	35.69	37.61	35.55	37.61	219,500	+1.88(+5.26%)
Feb 05, 2021	36.13	37.50	34.96	35.73	310,900	-0.25(-0.69%)
Feb 04, 2021	35.79	36.78	35.44	35.98	202,440	+0.26(+0.73%)
Feb 03, 2021	35.06	36.00	34.61	35.72	235,558	+0.68(+1.94%)
Feb 02, 2021	35.49	35.49	34.73	35.04	133,885	+0.05(+0.14%)
Feb 01, 2021	34.89	35.35	34.18	34.99	270,838	+0.57(+1.66%)
Jan 29, 2021	34.20	34.65	33.36	34.42	300,900	-0.12(-0.35%)
Jan 28, 2021	33.50	35.00	33.40	34.54	259,717	+1.41(+4.26%)
Jan 27, 2021	35.52	36.00	33.10	33.13	467,565	-3.18(-8.76%)
Jan 26, 2021	36.93	37.18	36.00	36.31	239,422	-0.49(-1.33%)
Jan 25, 2021	37.21	37.98	35.85	36.80	255,420	-0.53(-1.42%)
Jan 22, 2021	37.26	38.31	36.34	37.33	364,600	+0.10(+0.27%)
Jan 21, 2021	36.60	37.50	35.66	37.23	554,809	+0.63(+1.72%)
Jan 20, 2021	37.63	37.90	36.37	36.60	219,541	-0.60(-1.61%)
Jan 19, 2021	36.67	38.59	36.67	37.20	529,201	+0.86(+2.37%)
Jan 15, 2021	34.88	36.45	34.00	36.34	342,500	+2.01(+5.85%)
Jan 14, 2021	33.50	35.27	33.50	34.33	323,783	+1.01(+3.03%)
Jan 13, 2021	34.60	34.73	32.42	33.32	790,134	-1.28(-3.70%)
Jan 12, 2021	34.95	35.91	34.13	34.60	436,615	-0.44(-1.26%)
Jan 11, 2021	34.93	36.80	34.61	35.04	469,315	-0.09(-0.26%)
Jan 08, 2021	32.67	35.23	32.50	35.13	772,100	+2.46(+7.53%)
Jan 07, 2021	32.97	33.50	32.13	32.67	553,810	+0.05(+0.15%)
Jan 06, 2021	32.25	33.19	31.40	32.62	548,633	+0.25(+0.77%)
Jan 05, 2021	32.50	33.31	31.87	32.37	622,004	-0.63(-1.91%)
Jan 04, 2021	33.72	34.47	31.80	33.00	1,014,940	-0.72(-2.14%)
Dec 31, 2020		33.72	33.72	33.72	840,420	-1.24(-3.55%)
Dec 30, 2020	34.11	35.49	34.00	34.96	840,420	+1.06(+3.13%)
Dec 29, 2020	37.67	37.80	33.90	33.90	829,090	-3.64(-9.70%)
Dec 28, 2020	38.20	39.86	37.54	37.54	658,564	-0.28(-0.74%)
Dec 24, 2020	40.20	40.48	37.00	37.82	238,600	-2.36(-5.87%)
Dec 23, 2020	37.50	41.79	36.13	40.18	673,112	+2.63(+7.00%)
Dec 22, 2020	36.86	39.54	36.65	37.55	952,426	+0.74(+2.01%)
Dec 21, 2020	35.71	37.80	34.13	36.81	849,861	+1.26(+3.54%)
Dec 18, 2020	37.98	39.50	35.18	35.55	829,300	-3.70(-9.43%)
Dec 17, 2020	39.00	40.05	37.51	39.25	3,556,657	+0.47(+1.21%)
Dec 16, 2020	34.95	39.30	34.14	38.78	2,059,124	+3.77(+10.77%)
Dec 15, 2020	33.71	35.45	33.20	35.01	976,647	+1.42(+4.23%)
Dec 14, 2020	35.01	36.27	33.40	33.59	3,073,076	-4.49(-11.79%)

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.

Certara Inc (NQ: CERT )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Certara Inc (NQ: CERT )

Historical Prices

Sections

Services