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

Caredx Inc (NQ: CDNA )

9.230 +0.050 (+0.55%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 2, 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 (%)
Jul 30, 2021 84.63 89.19 83.83 84.04 645,814 -3.47(-3.97%)
Jul 29, 2021 86.21 88.21 85.74 87.51 416,985 +1.28(+1.48%)
Jul 28, 2021 83.58 87.26 83.00 86.23 339,162 +2.74(+3.28%)
Jul 27, 2021 82.08 83.57 80.54 83.49 335,372 +1.00(+1.21%)
Jul 26, 2021 85.48 85.62 82.03 82.49 239,304 -3.00(-3.51%)
Jul 23, 2021 85.84 86.86 83.00 85.49 370,457 +0.80(+0.94%)
Jul 22, 2021 84.49 85.51 82.92 84.69 285,275 +0.14(+0.17%)
Jul 21, 2021 81.78 84.94 80.51 84.55 399,622 +2.33(+2.83%)
Jul 20, 2021 79.60 82.73 78.50 82.22 646,093 +4.20(+5.38%)
Jul 19, 2021 76.91 80.10 75.70 78.02 394,417 -0.81(-1.03%)
Jul 16, 2021 78.89 79.16 76.95 78.83 617,739 +0.76(+0.97%)
Jul 15, 2021 78.57 80.02 76.13 78.07 691,483 -0.94(-1.19%)
Jul 14, 2021 83.89 84.02 78.36 79.01 363,573 -4.27(-5.13%)
Jul 13, 2021 83.59 84.31 82.47 83.28 375,148 -1.18(-1.40%)
Jul 12, 2021 87.92 89.16 84.22 84.46 337,869 -3.08(-3.52%)
Jul 09, 2021 86.51 87.97 85.85 87.54 178,063 +0.97(+1.12%)
Jul 08, 2021 85.01 88.00 83.38 86.57 338,733 -1.53(-1.74%)
Jul 07, 2021 91.25 92.17 87.03 88.10 355,084 -2.53(-2.79%)
Jul 06, 2021 90.30 91.84 88.59 90.63 484,199 +0.64(+0.71%)
Jul 02, 2021 92.00 92.55 89.70 89.99 310,543 -2.00(-2.17%)
Jul 01, 2021 91.41 92.25 89.79 91.99 326,349 +0.47(+0.51%)
Jun 30, 2021 94.00 94.37 90.26 91.52 787,597 -3.18(-3.36%)
Jun 29, 2021 95.28 96.88 93.56 94.70 748,895 -0.41(-0.43%)
Jun 28, 2021 96.00 96.84 94.43 95.11 1,108,387 +2.36(+2.54%)
Jun 25, 2021 95.00 95.64 91.45 92.75 1,476,878 -1.97(-2.08%)
Jun 24, 2021 95.57 96.59 92.47 94.72 989,656 +1.00(+1.07%)
Jun 23, 2021 90.51 94.09 90.51 93.72 525,783 +3.47(+3.84%)
Jun 22, 2021 92.00 92.57 89.51 90.25 704,118 -1.56(-1.70%)
Jun 21, 2021 88.67 92.90 86.69 91.81 604,561 +3.17(+3.58%)
Jun 18, 2021 90.69 92.49 88.55 88.64 1,431,036 -3.76(-4.07%)
Jun 17, 2021 88.55 93.23 88.55 92.40 646,721 +3.70(+4.17%)
Jun 16, 2021 87.50 89.27 86.00 88.70 540,940 +0.82(+0.93%)
Jun 15, 2021 90.59 91.22 87.24 87.88 473,593 -2.62(-2.90%)
Jun 14, 2021 90.97 92.77 90.26 90.50 623,175 -0.75(-0.82%)
Jun 11, 2021 92.31 92.50 89.71 91.25 627,056 -1.53(-1.65%)
Jun 10, 2021 89.92 93.71 88.12 92.78 1,085,536 +2.77(+3.08%)
Jun 09, 2021 89.02 90.17 87.72 90.01 724,400 +1.42(+1.60%)
Jun 08, 2021 88.73 90.44 86.14 88.59 689,132 +1.20(+1.37%)
Jun 07, 2021 81.34 90.14 81.34 87.39 948,296 +6.45(+7.97%)
Jun 04, 2021 80.73 81.48 79.00 80.94 515,410 +0.93(+1.16%)
Jun 03, 2021 80.50 81.05 77.07 80.01 381,330 -0.01(-0.01%)
Jun 02, 2021 81.17 82.64 78.74 80.02 714,349 -2.07(-2.52%)
Jun 01, 2021 80.71 82.20 77.28 82.09 599,493 +1.69(+2.10%)
May 28, 2021 81.98 83.58 79.74 80.40 605,516 -0.96(-1.18%)
May 27, 2021 82.97 82.98 80.22 81.36 637,790 -1.13(-1.37%)
May 26, 2021 81.16 82.85 79.59 82.49 459,063 +1.80(+2.23%)
May 25, 2021 79.80 81.50 78.83 80.69 511,438 +2.03(+2.58%)
May 24, 2021 75.32 79.36 74.01 78.66 623,645 +3.93(+5.26%)
May 21, 2021 73.99 76.10 72.39 74.73 869,226 +2.08(+2.86%)
May 20, 2021 72.65 73.79 71.34 72.65 523,570 +1.15(+1.61%)
May 19, 2021 69.24 72.69 66.66 71.50 749,602 +0.59(+0.83%)
May 18, 2021 68.35 72.53 67.62 70.91 643,611 +2.94(+4.33%)
May 17, 2021 65.24 68.19 64.26 67.97 480,423 +1.97(+2.98%)
May 14, 2021 62.90 69.32 62.90 66.00 742,985 +1.79(+2.79%)
May 13, 2021 63.10 65.55 61.55 64.21 720,514 +1.19(+1.89%)
May 12, 2021 63.69 64.82 61.62 63.02 740,626 -2.73(-4.15%)
May 11, 2021 63.36 69.50 63.24 65.75 1,370,034 -0.91(-1.37%)
May 10, 2021 76.31 76.55 66.41 66.66 1,074,125 -11.05(-14.22%)
May 07, 2021 74.75 78.91 73.02 77.71 544,311 +5.03(+6.92%)
May 06, 2021 74.00 75.65 69.18 72.68 840,807 -0.50(-0.68%)
May 05, 2021 75.16 75.73 71.92 73.18 653,182 -0.90(-1.21%)
May 04, 2021 75.88 77.25 71.03 74.08 587,421 -3.24(-4.19%)
May 03, 2021 79.78 79.78 75.93 77.32 387,796 -1.75(-2.21%)
Apr 30, 2021 77.10 79.69 77.00 79.07 416,400 +0.78(+1.00%)
Apr 29, 2021 81.22 81.22 77.13 78.29 226,632 -2.15(-2.67%)
Apr 28, 2021 79.80 81.59 77.43 80.44 281,415 -0.18(-0.22%)
Apr 27, 2021 80.98 81.86 79.00 80.62 262,788 +0.26(+0.32%)
Apr 26, 2021 79.58 80.48 77.25 80.36 312,513 +1.40(+1.77%)
Apr 23, 2021 75.73 79.34 75.73 78.96 445,100 +3.07(+4.05%)
Apr 22, 2021 76.29 78.08 74.83 75.89 418,088 +0.67(+0.89%)
Apr 21, 2021 72.42 75.28 70.83 75.22 302,865 +3.66(+5.11%)
Apr 20, 2021 73.07 73.60 70.10 71.56 446,012 -1.33(-1.82%)
Apr 19, 2021 73.38 74.95 70.89 72.89 987,630 -1.38(-1.86%)
Apr 16, 2021 77.67 77.67 73.38 74.27 384,800 -2.91(-3.77%)
Apr 15, 2021 75.53 77.71 74.80 77.18 369,069 +2.48(+3.32%)
Apr 14, 2021 75.99 78.99 74.14 74.70 576,925 -0.36(-0.48%)
Apr 13, 2021 72.53 75.22 72.53 75.06 498,201 +3.62(+5.07%)
Apr 12, 2021 71.17 72.43 68.92 71.44 335,483 -0.31(-0.43%)
Apr 09, 2021 72.59 73.00 70.25 71.75 316,300 -1.08(-1.48%)
Apr 08, 2021 73.31 75.29 72.39 72.83 370,583 +1.20(+1.68%)
Apr 07, 2021 73.10 74.22 70.79 71.63 391,096 -2.14(-2.90%)
Apr 06, 2021 73.18 75.47 71.95 73.77 409,917 +0.06(+0.08%)
Apr 05, 2021 72.16 74.51 70.72 73.71 544,135 +3.31(+4.70%)
Apr 01, 2021 70.33 71.70 69.37 70.40 703,000 +2.31(+3.39%)
Mar 31, 2021 64.38 69.10 64.38 68.09 1,026,735 +5.12(+8.13%)
Mar 30, 2021 60.30 63.71 58.50 62.97 468,939 +2.89(+4.81%)
Mar 29, 2021 60.45 62.68 59.09 60.08 516,574 -1.43(-2.32%)
Mar 26, 2021 63.43 64.54 59.23 61.51 778,300 -1.92(-3.03%)
Mar 25, 2021 60.41 63.61 59.70 63.43 556,669 +1.81(+2.94%)
Mar 24, 2021 66.57 67.30 61.22 61.62 684,991 -4.55(-6.88%)
Mar 23, 2021 69.07 69.75 66.01 66.17 805,822 -3.64(-5.21%)
Mar 22, 2021 69.03 72.31 69.03 69.81 648,473 +0.92(+1.34%)
Mar 19, 2021 66.22 71.48 66.22 68.89 1,589,600 +2.68(+4.05%)
Mar 18, 2021 69.19 69.88 65.98 66.21 825,064 -4.97(-6.98%)
Mar 17, 2021 69.28 73.49 65.31 71.18 1,025,680 +0.09(+0.13%)
Mar 16, 2021 73.89 74.86 69.00 71.09 691,395 -2.51(-3.41%)
Mar 15, 2021 67.78 73.84 67.10 73.60 748,881 +6.06(+8.97%)
Mar 12, 2021 66.11 67.68 64.77 67.54 692,000 -1.81(-2.61%)
Mar 11, 2021 69.03 70.09 68.12 69.35 1,506,881 +3.40(+5.16%)
Mar 10, 2021 66.38 69.73 65.60 65.95 1,597,162 +1.29(+2.00%)
Mar 09, 2021 60.22 67.90 60.22 64.66 1,471,651 +7.04(+12.22%)
Mar 08, 2021 64.57 65.80 57.53 57.62 1,096,592 -6.91(-10.71%)
Mar 05, 2021 67.26 67.26 56.82 64.53 1,737,000 -1.82(-2.74%)
Mar 04, 2021 73.01 74.49 65.82 66.35 1,438,156 -6.58(-9.02%)
Mar 03, 2021 82.67 83.89 72.65 72.93 842,628 -10.44(-12.52%)
Mar 02, 2021 86.47 88.07 83.18 83.37 481,606 -3.97(-4.55%)
Mar 01, 2021 81.19 87.98 81.19 87.34 850,236 +8.26(+10.45%)
Feb 26, 2021 79.20 82.09 74.00 79.08 1,064,200 -0.18(-0.23%)
Feb 25, 2021 79.04 82.53 76.55 79.26 1,950,244 +0.23(+0.29%)
Feb 24, 2021 77.00 81.77 75.20 79.03 606,317 +1.88(+2.44%)
Feb 23, 2021 76.00 78.39 69.10 77.15 995,549 -3.20(-3.98%)
Feb 22, 2021 83.55 84.93 79.82 80.35 566,140 -4.70(-5.53%)
Feb 19, 2021 83.56 85.99 83.01 85.05 669,100 +2.46(+2.98%)
Feb 18, 2021 82.60 84.05 80.13 82.59 633,565 -2.67(-3.13%)
Feb 17, 2021 86.02 87.01 82.01 85.26 544,097 -2.76(-3.14%)
Feb 16, 2021 90.76 91.18 87.10 88.02 508,938 -1.35(-1.51%)
Feb 12, 2021 89.21 91.96 87.34 89.37 579,400 -0.42(-0.47%)
Feb 11, 2021 93.65 93.65 89.36 89.79 413,077 -0.64(-0.71%)
Feb 10, 2021 90.51 94.45 87.66 90.43 649,768 -0.87(-0.95%)
Feb 09, 2021 92.80 94.67 89.80 91.30 898,505 -1.92(-2.06%)
Feb 08, 2021 88.89 94.19 88.89 93.22 597,948 +4.50(+5.07%)
Feb 05, 2021 89.16 92.29 87.98 88.72 443,700 -0.87(-0.97%)
Feb 04, 2021 88.12 89.79 86.07 89.59 475,772 +2.22(+2.54%)
Feb 03, 2021 85.21 88.48 84.66 87.37 437,840 +2.72(+3.21%)
Feb 02, 2021 81.98 87.24 81.41 84.65 704,788 +4.41(+5.50%)
Feb 01, 2021 77.50 80.84 75.36 80.24 497,291 +3.81(+4.98%)
Jan 29, 2021 77.87 79.63 75.87 76.43 567,000 -1.20(-1.55%)
Jan 28, 2021 75.57 80.24 74.83 77.63 545,498 +3.01(+4.03%)
Jan 27, 2021 75.49 79.02 70.95 74.62 1,052,909 -4.34(-5.50%)
Jan 26, 2021 87.23 88.00 77.79 78.96 844,987 -6.74(-7.86%)
Jan 25, 2021 86.26 87.58 82.51 85.70 844,839 +0.27(+0.32%)
Jan 22, 2021 87.69 88.82 85.25 85.43 1,002,200 -2.23(-2.54%)
Jan 21, 2021 94.60 94.99 87.41 87.66 1,993,479 -7.94(-8.31%)
Jan 20, 2021 93.36 99.83 93.36 95.60 1,030,116 +2.27(+2.43%)
Jan 19, 2021 89.30 93.49 88.50 93.33 673,720 +5.18(+5.88%)
Jan 15, 2021 85.28 90.03 84.23 88.15 667,200 +1.32(+1.52%)
Jan 14, 2021 85.12 88.48 84.53 86.83 1,082,939 +2.51(+2.98%)
Jan 13, 2021 83.72 84.96 81.44 84.32 579,006 +1.28(+1.54%)
Jan 12, 2021 81.51 83.19 79.81 83.04 660,218 +2.35(+2.91%)
Jan 11, 2021 81.54 83.02 79.48 80.69 722,130 -0.07(-0.09%)
Jan 08, 2021 77.00 81.90 76.42 80.76 827,100 +4.74(+6.24%)
Jan 07, 2021 74.00 78.25 73.66 76.02 895,138 +3.02(+4.14%)
Jan 06, 2021 71.89 73.07 69.38 73.00 522,181 +1.11(+1.54%)
Jan 05, 2021 71.01 73.45 70.59 71.89 446,253 +0.40(+0.56%)
Jan 04, 2021 72.68 74.81 70.93 71.49 619,785 -0.96(-1.33%)
Dec 31, 2020 72.45 72.45 72.45 538,921 -2.53(-3.37%)
Dec 30, 2020 74.08 77.75 73.96 74.98 538,921 +1.74(+2.38%)
Dec 29, 2020 76.02 77.77 69.30 73.24 708,789 -3.06(-4.01%)
Dec 28, 2020 77.15 78.96 75.91 76.30 597,012 +0.07(+0.09%)
Dec 24, 2020 76.84 78.30 74.83 76.23 235,800 -0.20(-0.26%)
Dec 23, 2020 77.51 79.92 75.09 76.43 939,558 -0.66(-0.86%)
Dec 22, 2020 72.66 77.52 72.05 77.09 1,214,019 +4.78(+6.61%)
Dec 21, 2020 68.26 73.48 67.89 72.31 947,299 +3.23(+4.68%)
Dec 18, 2020 69.62 70.58 67.31 69.08 1,771,900 +0.18(+0.26%)
Dec 17, 2020 66.67 69.40 65.52 68.90 955,630 +2.20(+3.30%)
Dec 16, 2020 67.70 68.27 65.62 66.70 922,148 -1.19(-1.75%)
Dec 15, 2020 69.23 71.64 65.41 67.89 1,194,791 -1.40(-2.02%)
Dec 14, 2020 70.62 74.74 68.30 69.29 827,841 +0.35(+0.51%)
Dec 11, 2020 69.44 72.79 68.10 68.94 603,100 -1.73(-2.45%)
Dec 10, 2020 65.30 71.05 65.30 70.67 664,661 +5.76(+8.87%)
Dec 09, 2020 68.27 68.84 64.02 64.91 742,155 -3.09(-4.54%)
Dec 08, 2020 67.55 68.17 66.79 68.00 528,681 +0.45(+0.67%)
Dec 07, 2020 66.15 68.35 64.49 67.55 653,785 +2.64(+4.07%)
Dec 04, 2020 61.94 65.28 60.02 64.91 467,800 +3.56(+5.80%)
Dec 03, 2020 59.85 62.28 59.30 61.35 429,554 +1.83(+3.07%)
Dec 02, 2020 58.75 59.67 57.78 59.52 279,314 +0.54(+0.91%)
Dec 01, 2020 57.05 59.99 56.73 58.98 684,965 +1.81(+3.17%)
Nov 30, 2020 57.20 58.38 55.30 57.17 728,507 -0.33(-0.57%)
Nov 27, 2020 55.61 57.57 55.61 57.50 257,700 +1.42(+2.53%)
Nov 25, 2020 55.86 56.60 55.23 56.08 355,200 +0.44(+0.79%)
Nov 24, 2020 59.47 60.27 55.04 55.64 722,952 -3.91(-6.57%)
Nov 23, 2020 62.08 62.50 58.68 59.55 439,876 -1.63(-2.66%)
Nov 20, 2020 58.56 61.87 57.50 61.18 449,800 +1.93(+3.26%)
Nov 19, 2020 57.94 59.54 56.85 59.25 388,715 +1.63(+2.83%)
Nov 18, 2020 57.99 60.70 56.70 57.62 486,447 -0.18(-0.31%)
Nov 17, 2020 55.50 57.95 54.45 57.80 631,759 +2.76(+5.01%)
Nov 16, 2020 55.00 56.48 53.25 55.04 410,806 +0.55(+1.01%)
Nov 13, 2020 55.51 59.10 52.81 54.49 859,700 +0.06(+0.11%)
Nov 12, 2020 54.45 55.15 52.43 54.43 433,010 +0.40(+0.74%)
Nov 11, 2020 51.97 55.08 51.95 54.03 603,882 +3.12(+6.13%)
Nov 10, 2020 52.47 53.45 49.19 50.91 716,658 -1.27(-2.43%)
Nov 09, 2020 54.63 55.38 52.06 52.18 539,015 -1.86(-3.44%)
Nov 06, 2020 54.11 55.00 53.51 54.04 361,400 -0.08(-0.15%)
Nov 05, 2020 53.61 55.15 51.82 54.12 717,163 +1.75(+3.34%)
Nov 04, 2020 49.44 53.36 49.44 52.37 606,016 +2.93(+5.93%)
Nov 03, 2020 48.70 49.84 47.63 49.44 425,703 +1.48(+3.09%)
Nov 02, 2020 49.05 49.42 45.96 47.96 472,629 -1.09(-2.22%)
Oct 30, 2020 52.64 55.88 48.04 49.05 975,000 -2.06(-4.03%)
Oct 29, 2020 50.70 52.38 50.03 51.11 502,037 +0.47(+0.93%)
Oct 28, 2020 49.46 51.43 48.63 50.64 406,580 -0.23(-0.45%)
Oct 27, 2020 49.78 51.30 49.75 50.87 409,868 +1.18(+2.37%)
Oct 26, 2020 49.48 50.27 48.40 49.69 352,721 -0.49(-0.98%)
Oct 23, 2020 50.98 50.98 49.27 50.18 328,300 -0.57(-1.12%)
Oct 22, 2020 49.98 51.31 49.63 50.75 424,309 +1.09(+2.19%)
Oct 21, 2020 51.74 51.79 48.96 49.66 314,140 -1.67(-3.25%)
Oct 20, 2020 52.13 52.97 50.57 51.33 304,239 +0.01(+0.02%)
Oct 19, 2020 52.29 52.48 51.01 51.32 339,128 -0.24(-0.47%)
Oct 16, 2020 52.32 53.21 51.48 51.56 266,200 -0.66(-1.26%)
Oct 15, 2020 50.00 52.47 49.54 52.22 391,298 +0.81(+1.58%)
Oct 14, 2020 52.89 53.51 51.00 51.41 379,853 -0.98(-1.87%)
Oct 13, 2020 52.32 53.09 51.37 52.39 586,280 -0.14(-0.27%)
Oct 12, 2020 54.38 54.85 52.44 52.53 723,464 -1.42(-2.64%)
Oct 09, 2020 50.55 54.22 50.55 53.95 1,020,800 +3.42(+6.78%)
Oct 08, 2020 50.00 52.50 49.25 50.53 2,983,327 +6.67(+15.21%)
Oct 07, 2020 43.37 44.25 42.76 43.86 527,608 +0.79(+1.83%)
Oct 06, 2020 43.15 44.58 42.46 43.07 502,926 +0.66(+1.56%)
Oct 05, 2020 41.75 43.30 41.28 42.41 480,552 +0.63(+1.51%)
Oct 02, 2020 41.31 43.85 40.44 41.78 1,116,300 +0.35(+0.84%)
Oct 01, 2020 38.89 42.79 38.59 41.43 1,823,505 +3.49(+9.20%)
Sep 30, 2020 36.98 38.67 36.85 37.94 813,597 +1.06(+2.87%)
Sep 29, 2020 34.79 36.97 33.98 36.88 831,196 +2.24(+6.47%)
Sep 28, 2020 33.04 34.75 32.63 34.64 460,041 +1.87(+5.71%)
Sep 25, 2020 30.87 32.86 30.84 32.77 813,700 +1.89(+6.12%)
Sep 24, 2020 31.18 31.64 30.27 30.88 550,827 -0.42(-1.34%)
Sep 23, 2020 33.35 33.76 31.21 31.30 443,952 -2.01(-6.03%)
Sep 22, 2020 33.82 33.82 32.76 33.31 332,205 -0.16(-0.48%)
Sep 21, 2020 33.01 33.85 32.68 33.47 388,442 -0.56(-1.65%)
Sep 18, 2020 33.66 34.48 32.79 34.03 1,365,100 +0.75(+2.25%)
Sep 17, 2020 33.62 34.34 33.21 33.28 385,973 -0.91(-2.66%)
Sep 16, 2020 34.04 34.86 33.76 34.19 348,475 +0.44(+1.30%)
Sep 15, 2020 34.30 34.96 33.55 33.75 226,192 -0.54(-1.57%)
Sep 14, 2020 33.72 35.16 33.54 34.29 350,977 +1.24(+3.75%)
Sep 11, 2020 33.57 34.40 32.90 33.05 282,400 -0.16(-0.48%)
Sep 10, 2020 33.08 34.31 33.08 33.21 336,082 +0.14(+0.42%)
Sep 09, 2020 32.19 33.75 31.64 33.07 407,026 +1.18(+3.70%)
Sep 08, 2020 31.33 32.72 30.91 31.89 408,394 -0.10(-0.31%)
Sep 04, 2020 32.32 32.85 29.86 31.99 772,400 -0.21(-0.67%)
Sep 03, 2020 34.23 34.23 30.43 32.20 946,651 -2.12(-6.19%)
Sep 02, 2020 33.25 34.41 32.49 34.33 265,154 +0.54(+1.60%)
Sep 01, 2020 34.27 34.52 33.65 33.79 291,484 -0.36(-1.05%)
Aug 31, 2020 34.00 34.47 33.54 34.15 291,813 +0.14(+0.41%)
Aug 28, 2020 34.46 34.82 33.34 34.01 279,200 -0.12(-0.35%)
Aug 27, 2020 34.06 34.28 33.46 34.13 379,179 +0.03(+0.09%)
Aug 26, 2020 33.70 34.29 33.21 34.10 311,520 +0.21(+0.62%)
Aug 25, 2020 32.92 34.16 32.56 33.89 268,421 +1.00(+3.04%)
Aug 24, 2020 34.41 34.60 32.60 32.89 475,628 -1.22(-3.58%)
Aug 21, 2020 34.28 34.68 33.59 34.11 329,700 -0.23(-0.67%)
Aug 20, 2020 34.39 35.15 33.76 34.34 226,932 -0.24(-0.69%)
Aug 19, 2020 34.45 35.27 33.99 34.58 263,448 +0.31(+0.90%)
Aug 18, 2020 34.52 34.52 33.53 34.27 300,424 -0.01(-0.03%)
Aug 17, 2020 32.53 34.48 32.44 34.28 349,577 +1.82(+5.61%)
Aug 14, 2020 33.06 33.36 32.24 32.46 304,800 -0.51(-1.55%)
Aug 13, 2020 31.39 33.02 31.08 32.97 781,645 +1.64(+5.23%)
Aug 12, 2020 31.01 31.50 30.47 31.33 882,582 +0.42(+1.36%)
Aug 11, 2020 31.08 32.33 30.21 30.91 488,747 -0.32(-1.02%)
Aug 10, 2020 33.44 33.50 31.10 31.23 516,611 -2.14(-6.41%)
Aug 07, 2020 34.72 35.37 32.94 33.37 583,400 -1.28(-3.69%)
Aug 06, 2020 35.90 36.38 34.00 34.65 640,085 -0.75(-2.12%)
Aug 05, 2020 34.77 37.54 34.28 35.40 1,617,405 +1.85(+5.51%)
Aug 04, 2020 33.62 34.16 33.20 33.55 711,794 -0.11(-0.33%)
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.