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

Charlotte's Web Holdings Inc (OP: CWBHF )

0.1743 +0.0048 (+2.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Nov 30, 2021 1.270 1.337 1.250 1.300 800,389 -0.04(-2.80%)
Nov 29, 2021 1.360 1.360 1.321 1.337 466,493 -0.09(-6.27%)
Nov 26, 2021 1.450 1.450 1.347 1.427 385,661 -0.06(-4.23%)
Nov 24, 2021 1.400 1.565 1.400 1.490 204,203 -0.02(-1.32%)
Nov 23, 2021 1.400 1.510 1.400 1.510 326,905 +0.07(+4.86%)
Nov 22, 2021 1.620 1.620 1.400 1.440 692,521 -0.08(-5.26%)
Nov 19, 2021 1.510 1.580 1.500 1.520 492,881 -0.01(-0.65%)
Nov 18, 2021 1.640 1.550 1.527 1.530 621,042 -0.12(-7.27%)
Nov 17, 2021 1.710 1.800 1.650 1.650 489,637 -0.12(-6.78%)
Nov 16, 2021 1.910 2.000 1.698 1.770 621,579 -0.14(-7.33%)
Nov 15, 2021 2.070 2.168 1.910 1.910 865,834 -0.15(-7.28%)
Nov 12, 2021 1.851 2.145 1.851 2.060 843,171 +0.18(+9.57%)
Nov 11, 2021 1.700 1.930 1.700 1.880 341,292 +0.15(+8.67%)
Nov 10, 2021 1.850 1.730 368,257 -0.15(-7.98%)
Nov 09, 2021 1.910 2.000 1.743 1.880 458,962 -0.05(-2.50%)
Nov 08, 2021 1.640 1.930 1.640 1.928 905,300 +0.29(+17.93%)
Nov 05, 2021 1.520 1.650 1.510 1.635 414,435 +0.06(+4.14%)
Nov 04, 2021 1.700 1.700 1.534 1.570 391,182 -0.02(-1.26%)
Nov 03, 2021 1.590 1.650 1.550 1.590 379,463 -0.01(-0.63%)
Nov 02, 2021 1.640 1.780 1.597 1.600 416,739 -0.09(-5.33%)
Nov 01, 2021 1.640 1.740 1.640 1.690 263,799 +0.05(+3.05%)
Oct 29, 2021 1.650 1.810 1.640 1.640 435,227 -0.08(-4.56%)
Oct 28, 2021 1.700 1.750 1.690 1.718 254,660 +0.02(+1.08%)
Oct 27, 2021 1.735 1.830 1.690 1.700 437,330 -0.10(-5.56%)
Oct 26, 2021 1.750 1.800 241,526 -0.02(-1.10%)
Oct 25, 2021 1.850 1.880 1.810 1.820 326,792 -0.06(-3.19%)
Oct 22, 2021 1.960 2.000 1.840 1.880 345,807 -0.08(-4.09%)
Oct 21, 2021 1.925 2.000 1.900 1.960 135,079 -0.04(-2.00%)
Oct 20, 2021 2.090 2.090 1.880 2.000 347,893 +0.00(+0.00%)
Oct 19, 2021 1.800 2.000 1.800 2.000 368,332 +0.18(+9.89%)
Oct 18, 2021 1.880 1.880 1.800 1.820 267,156 -0.04(-2.15%)
Oct 15, 2021 1.905 1.950 1.860 1.860 349,208 -0.06(-3.12%)
Oct 14, 2021 1.920 2.030 1.890 1.920 334,819 -0.02(-1.03%)
Oct 13, 2021 1.945 2.080 1.920 1.940 129,084 -0.05(-2.51%)
Oct 12, 2021 1.970 2.050 1.937 1.990 257,346 -0.01(-0.50%)
Oct 11, 2021 2.000 2.140 1.920 2.000 349,936 +0.03(+1.52%)
Oct 08, 2021 2.290 2.290 1.941 1.970 558,784 -0.17(-7.94%)
Oct 07, 2021 1.695 2.150 1.690 2.140 720,544 +0.38(+21.59%)
Oct 06, 2021 1.665 1.800 1.660 1.760 358,943 -0.05(-2.61%)
Oct 05, 2021 1.805 1.840 1.670 1.807 229,067 -0.01(-0.68%)
Oct 04, 2021 1.800 1.946 1.790 1.819 442,415 -0.12(-6.21%)
Oct 01, 2021 1.800 2.000 1.800 1.940 131,956 +0.00(+0.00%)
Sep 30, 2021 1.920 1.990 1.910 1.940 252,262 +0.01(+0.52%)
Sep 29, 2021 2.140 2.140 1.930 1.930 234,796 -0.09(-4.46%)
Sep 28, 2021 2.055 2.100 2.007 2.020 264,550 -0.08(-3.81%)
Sep 27, 2021 2.210 2.210 1.850 2.100 205,349 +0.06(+2.94%)
Sep 24, 2021 2.050 2.135 2.000 2.040 198,746 -0.04(-1.85%)
Sep 23, 2021 1.895 2.229 1.895 2.079 197,925 +0.07(+3.41%)
Sep 22, 2021 1.980 2.136 1.950 2.010 862,659 -0.01(-0.50%)
Sep 21, 2021 2.149 2.149 1.925 2.020 228,190 -0.01(-0.49%)
Sep 20, 2021 2.010 2.060 1.975 2.030 306,417 -0.02(-0.98%)
Sep 17, 2021 2.000 2.100 2.000 2.050 343,749 -0.02(-0.97%)
Sep 16, 2021 2.025 2.235 2.000 2.070 261,549 -0.05(-2.36%)
Sep 15, 2021 2.090 2.120 2.010 2.120 349,021 +0.02(+0.98%)
Sep 14, 2021 2.190 2.190 2.080 2.099 330,325 -0.09(-3.97%)
Sep 13, 2021 2.100 2.300 2.100 2.186 205,069 -0.00(-0.16%)
Sep 10, 2021 2.200 2.302 2.147 2.190 196,362 -0.04(-1.79%)
Sep 09, 2021 2.250 2.280 2.180 2.230 290,948 -0.04(-1.78%)
Sep 08, 2021 2.390 2.450 2.270 2.271 398,158 -0.13(-5.40%)
Sep 07, 2021 2.455 2.455 2.380 2.400 376,967 +0.01(+0.42%)
Sep 03, 2021 2.400 2.540 2.340 2.390 246,445 +0.01(+0.42%)
Sep 02, 2021 2.350 2.440 2.350 2.380 186,253 +0.00(+0.00%)
Sep 01, 2021 2.330 2.500 2.330 2.380 222,838 -0.08(-3.17%)
Aug 31, 2021 2.340 2.470 2.340 2.458 672,590 +0.08(+3.15%)
Aug 30, 2021 2.330 2.400 2.330 2.383 456,256 -0.08(-3.18%)
Aug 27, 2021 2.540 2.610 2.460 2.461 435,944 -0.10(-3.91%)
Aug 26, 2021 2.620 2.650 2.510 2.561 225,322 -0.08(-3.09%)
Aug 25, 2021 2.510 2.830 2.510 2.643 169,600 -0.07(-2.48%)
Aug 24, 2021 2.860 2.860 2.520 2.710 176,006 +0.02(+0.74%)
Aug 23, 2021 2.840 2.840 2.610 2.690 330,641 +0.08(+3.03%)
Aug 20, 2021 2.840 2.840 2.600 2.611 380,091 -0.08(-2.94%)
Aug 19, 2021 2.750 2.900 2.690 2.690 319,953 -0.21(-7.24%)
Aug 18, 2021 2.850 3.190 2.850 2.900 200,776 -0.06(-2.03%)
Aug 17, 2021 3.080 3.080 2.830 2.960 327,014 -0.09(-2.95%)
Aug 16, 2021 3.250 3.505 3.030 3.050 270,896 -0.32(-9.50%)
Aug 13, 2021 3.130 3.380 3.070 3.370 250,092 +0.27(+8.62%)
Aug 12, 2021 3.520 3.520 3.080 3.103 236,479 -0.23(-6.83%)
Aug 11, 2021 3.140 3.460 3.140 3.330 229,671 -0.02(-0.60%)
Aug 10, 2021 3.430 3.430 3.080 3.350 148,080 +0.12(+3.72%)
Aug 09, 2021 3.100 3.430 3.100 3.230 182,247 -0.02(-0.62%)
Aug 06, 2021 3.090 3.290 3.050 3.250 197,317 +0.16(+5.18%)
Aug 05, 2021 3.170 3.310 2.820 3.090 252,619 +0.06(+1.98%)
Aug 04, 2021 2.975 3.172 2.975 3.030 123,069 -0.09(-2.88%)
Aug 03, 2021 3.210 3.220 3.090 3.120 88,890 -0.08(-2.65%)
Aug 02, 2021 2.920 3.230 2.920 3.205 134,618 +0.00(+0.07%)
Jul 30, 2021 3.540 3.540 3.050 3.203 171,113 -0.08(-2.32%)
Jul 29, 2021 3.450 3.500 3.270 3.279 98,778 -0.10(-2.99%)
Jul 28, 2021 3.171 3.410 3.154 3.380 204,102 +0.26(+8.23%)
Jul 27, 2021 3.160 3.190 3.100 3.123 228,552 -0.07(-2.10%)
Jul 26, 2021 3.200 3.430 3.130 3.190 122,090 -0.04(-1.24%)
Jul 23, 2021 3.200 3.300 3.150 3.230 165,246 -0.02(-0.62%)
Jul 22, 2021 3.500 3.500 3.205 3.250 134,325 -0.09(-2.59%)
Jul 21, 2021 3.200 3.337 3.150 3.336 129,412 +0.19(+5.92%)
Jul 20, 2021 3.100 3.232 3.060 3.150 190,473 +0.05(+1.54%)
Jul 19, 2021 3.200 3.200 3.030 3.102 251,798 -0.10(-3.06%)
Jul 16, 2021 3.360 3.400 3.200 3.200 168,365 -0.14(-4.19%)
Jul 15, 2021 3.300 3.410 3.290 3.340 188,728 -0.01(-0.30%)
Jul 14, 2021 3.350 3.680 3.330 3.350 186,963 -0.17(-4.83%)
Jul 13, 2021 3.330 3.580 3.330 3.520 207,522 +0.18(+5.29%)
Jul 12, 2021 3.500 3.500 3.340 3.343 260,894 -0.08(-2.25%)
Jul 09, 2021 3.400 3.490 3.350 3.420 197,683 +0.02(+0.50%)
Jul 08, 2021 3.380 3.600 3.320 3.403 301,986 -0.04(-1.16%)
Jul 07, 2021 3.380 3.620 3.380 3.443 218,943 -0.08(-2.19%)
Jul 06, 2021 3.525 3.720 3.330 3.520 372,001 -0.17(-4.61%)
Jul 02, 2021 3.610 3.753 3.500 3.690 161,658 +0.04(+1.10%)
Jul 01, 2021 3.445 3.920 3.420 3.650 126,129 +0.08(+2.24%)
Jun 30, 2021 3.587 3.724 3.380 3.570 207,108 -0.06(-1.65%)
Jun 29, 2021 3.670 3.800 3.570 3.630 271,768 -0.09(-2.50%)
Jun 28, 2021 3.875 3.940 3.695 3.723 700,000 -0.21(-5.34%)
Jun 25, 2021 4.000 4.100 3.901 3.933 147,817 -0.10(-2.53%)
Jun 24, 2021 3.990 4.040 3.830 4.035 228,009 +0.18(+4.80%)
Jun 23, 2021 3.950 3.975 3.850 3.850 282,407 -0.05(-1.28%)
Jun 22, 2021 3.991 4.110 3.870 3.900 119,849 -0.12(-2.99%)
Jun 21, 2021 3.998 4.079 3.930 4.020 138,437 +0.04(+1.01%)
Jun 18, 2021 3.990 4.079 3.940 3.980 114,975 -0.07(-1.74%)
Jun 17, 2021 4.040 4.166 3.983 4.051 133,574 +0.05(+1.15%)
Jun 16, 2021 4.255 4.272 4.000 4.005 205,676 -0.15(-3.50%)
Jun 15, 2021 4.320 4.350 4.140 4.150 173,305 -0.21(-4.71%)
Jun 14, 2021 4.390 4.480 4.330 4.355 87,086 -0.03(-0.79%)
Jun 11, 2021 4.350 4.458 4.292 4.390 112,787 +0.03(+0.77%)
Jun 10, 2021 4.580 4.630 4.323 4.356 303,517 -0.27(-5.75%)
Jun 09, 2021 4.590 4.750 4.549 4.622 213,438 +0.03(+0.70%)
Jun 08, 2021 4.720 4.740 4.520 4.590 125,835 -0.06(-1.29%)
Jun 07, 2021 4.600 4.750 4.500 4.650 131,824 +0.08(+1.74%)
Jun 04, 2021 4.600 4.624 4.360 4.571 173,518 -0.03(-0.65%)
Jun 03, 2021 4.750 4.760 4.530 4.601 138,851 -0.15(-3.15%)
Jun 02, 2021 4.525 4.753 4.500 4.750 239,367 +0.23(+5.09%)
Jun 01, 2021 4.800 4.880 4.500 4.520 271,528 -0.25(-5.24%)
May 28, 2021 4.200 4.790 4.200 4.770 573,163 +0.35(+8.04%)
May 27, 2021 4.200 4.430 4.091 4.415 234,362 +0.26(+6.37%)
May 26, 2021 3.850 4.160 3.801 4.151 248,764 +0.25(+6.43%)
May 25, 2021 3.830 3.900 3.693 3.900 184,415 +0.15(+4.00%)
May 24, 2021 3.570 4.000 3.570 3.750 123,313 +0.01(+0.37%)
May 21, 2021 3.390 3.750 3.390 3.736 161,163 +0.18(+4.95%)
May 20, 2021 3.570 3.600 3.480 3.560 125,383 +0.00(+0.00%)
May 19, 2021 3.585 3.670 3.420 3.560 154,673 -0.01(-0.28%)
May 18, 2021 3.420 3.600 3.360 3.570 165,173 +0.16(+4.69%)
May 17, 2021 3.220 3.450 3.160 3.410 230,834 +0.14(+4.28%)
May 14, 2021 3.340 3.450 3.227 3.270 216,561 -0.01(-0.30%)
May 13, 2021 3.320 3.470 3.150 3.280 321,581 -0.08(-2.24%)
May 12, 2021 3.615 3.705 3.348 3.355 426,153 -0.26(-7.08%)
May 11, 2021 3.650 3.960 3.570 3.611 427,102 -0.36(-9.04%)
May 10, 2021 3.980 4.100 3.935 3.970 364,542 -0.00(-0.01%)
May 07, 2021 3.900 4.040 3.790 3.970 296,445 +0.13(+3.39%)
May 06, 2021 3.765 3.990 3.765 3.840 232,392 -0.09(-2.29%)
May 05, 2021 4.032 4.070 3.850 3.930 187,157 -0.07(-1.87%)
May 04, 2021 3.850 4.005 3.750 4.005 299,503 +0.10(+2.68%)
May 03, 2021 4.010 4.150 3.850 3.900 307,942 -0.11(-2.74%)
Apr 30, 2021 4.060 4.152 3.950 4.010 225,900 -0.05(-1.23%)
Apr 29, 2021 3.930 4.140 3.920 4.060 353,542 +0.13(+3.31%)
Apr 28, 2021 3.920 3.940 3.570 3.930 167,073 +0.06(+1.54%)
Apr 27, 2021 3.950 4.041 3.820 3.870 421,982 -0.07(-1.76%)
Apr 26, 2021 4.102 4.210 3.930 3.940 311,935 -0.07(-1.75%)
Apr 23, 2021 3.950 4.085 3.950 4.010 119,800 +0.04(+0.92%)
Apr 22, 2021 4.000 4.150 3.950 3.974 225,502 -0.01(-0.16%)
Apr 21, 2021 3.880 4.005 3.770 3.980 267,197 +0.08(+1.98%)
Apr 20, 2021 4.030 4.050 3.850 3.903 389,935 -0.11(-2.69%)
Apr 19, 2021 4.040 4.120 3.950 4.011 263,926 -0.05(-1.22%)
Apr 16, 2021 4.100 4.150 3.920 4.060 338,100 -0.04(-0.99%)
Apr 15, 2021 4.260 4.270 4.050 4.100 192,241 -0.08(-1.90%)
Apr 14, 2021 4.070 4.270 4.070 4.180 365,915 -0.00(-0.12%)
Apr 13, 2021 4.172 4.300 4.100 4.185 326,947 -0.12(-2.67%)
Apr 12, 2021 4.510 4.515 4.210 4.300 282,561 -0.21(-4.59%)
Apr 09, 2021 4.470 4.610 4.320 4.507 280,600 +0.04(+0.83%)
Apr 08, 2021 4.140 4.480 4.140 4.470 275,710 +0.11(+2.53%)
Apr 07, 2021 4.750 4.750 4.294 4.360 263,132 -0.28(-5.98%)
Apr 06, 2021 4.660 4.850 4.600 4.637 187,960 -0.02(-0.49%)
Apr 05, 2021 4.500 4.830 4.500 4.660 343,483 +0.13(+2.87%)
Apr 01, 2021 4.450 4.650 4.450 4.530 186,400 +0.03(+0.67%)
Mar 31, 2021 4.400 4.750 4.400 4.500 241,208 +0.10(+2.27%)
Mar 30, 2021 4.500 4.520 4.300 4.400 291,084 -0.12(-2.65%)
Mar 29, 2021 4.800 4.830 4.500 4.520 186,636 -0.18(-3.91%)
Mar 26, 2021 4.750 4.800 4.605 4.704 173,900 +0.01(+0.30%)
Mar 25, 2021 4.420 4.750 4.375 4.690 354,246 +0.27(+6.11%)
Mar 24, 2021 4.300 4.790 4.300 4.420 304,701 -0.14(-3.07%)
Mar 23, 2021 4.950 4.950 4.530 4.560 223,334 -0.20(-4.20%)
Mar 22, 2021 5.000 5.000 4.700 4.760 336,187 -0.17(-3.45%)
Mar 19, 2021 4.990 5.280 4.849 4.930 276,500 -0.19(-3.71%)
Mar 18, 2021 5.150 5.390 5.000 5.120 312,995 -0.09(-1.81%)
Mar 17, 2021 5.140 5.250 4.911 5.214 305,356 +0.07(+1.45%)
Mar 16, 2021 5.050 5.190 4.939 5.140 365,013 +0.09(+1.79%)
Mar 15, 2021 5.190 5.203 4.860 5.050 352,636 +0.12(+2.42%)
Mar 12, 2021 4.760 4.960 4.600 4.930 308,400 +0.09(+1.86%)
Mar 11, 2021 4.596 4.853 4.547 4.840 423,785 +0.34(+7.56%)
Mar 10, 2021 4.800 5.000 4.356 4.500 565,679 -0.21(-4.42%)
Mar 09, 2021 4.480 4.740 4.415 4.708 388,442 +0.34(+7.73%)
Mar 08, 2021 4.590 4.670 4.340 4.370 357,721 -0.21(-4.59%)
Mar 05, 2021 4.761 4.900 4.065 4.580 879,100 -0.14(-2.97%)
Mar 04, 2021 4.850 5.000 4.400 4.720 746,385 -0.10(-2.01%)
Mar 03, 2021 4.975 5.100 4.770 4.817 491,535 -0.02(-0.38%)
Mar 02, 2021 5.100 5.150 4.820 4.835 272,578 -0.09(-1.93%)
Mar 01, 2021 5.000 5.140 4.790 4.930 418,551 +0.23(+4.89%)
Feb 26, 2021 4.900 5.050 4.670 4.700 511,500 -0.20(-4.15%)
Feb 25, 2021 5.000 5.280 4.870 4.904 430,581 -0.30(-5.70%)
Feb 24, 2021 5.250 5.410 5.050 5.200 361,179 -0.05(-0.95%)
Feb 23, 2021 5.390 5.410 4.760 5.250 901,029 -0.38(-6.75%)
Feb 22, 2021 5.650 5.675 5.350 5.630 346,529 -0.07(-1.17%)
Feb 19, 2021 5.220 5.830 5.200 5.697 670,500 +0.52(+9.97%)
Feb 18, 2021 5.300 5.480 5.000 5.180 670,211 -0.26(-4.78%)
Feb 17, 2021 5.800 5.800 5.300 5.440 458,606 -0.31(-5.44%)
Feb 16, 2021 5.449 5.950 5.400 5.753 717,415 +0.31(+5.61%)
Feb 12, 2021 5.700 5.833 5.300 5.447 783,000 -0.24(-4.26%)
Feb 11, 2021 6.880 6.900 5.391 5.690 1,889,900 -0.96(-14.44%)
Feb 10, 2021 6.280 7.000 5.770 6.650 2,122,315 +0.50(+8.13%)
Feb 09, 2021 5.320 6.410 5.320 6.150 1,797,452 +0.77(+14.31%)
Feb 08, 2021 4.950 5.400 4.950 5.380 824,517 +0.43(+8.67%)
Feb 05, 2021 5.110 5.160 4.900 4.951 573,000 -0.07(-1.38%)
Feb 04, 2021 4.900 5.082 4.750 5.020 838,600 +0.22(+4.58%)
Feb 03, 2021 4.500 4.980 4.500 4.800 934,501 +0.32(+7.14%)
Feb 02, 2021 4.080 4.489 4.060 4.480 411,959 +0.42(+10.34%)
Feb 01, 2021 4.099 4.150 4.000 4.060 422,371 +0.04(+1.00%)
Jan 29, 2021 4.000 4.230 3.950 4.020 456,400 -0.15(-3.61%)
Jan 28, 2021 4.000 4.300 4.000 4.170 419,220 +0.02(+0.59%)
Jan 27, 2021 4.200 4.330 4.000 4.146 504,853 -0.05(-1.29%)
Jan 26, 2021 4.090 4.460 4.090 4.200 718,614 -0.20(-4.55%)
Jan 25, 2021 4.730 4.750 4.300 4.400 583,908 -0.31(-6.58%)
Jan 22, 2021 4.850 5.000 4.680 4.710 350,900 -0.29(-5.75%)
Jan 21, 2021 4.920 5.036 4.690 4.997 498,776 +0.09(+1.77%)
Jan 20, 2021 4.770 4.970 4.730 4.910 440,926 +0.18(+3.71%)
Jan 19, 2021 4.720 4.980 4.575 4.734 508,274 -0.07(-1.37%)
Jan 15, 2021 4.800 5.045 4.620 4.800 690,000 +0.01(+0.31%)
Jan 14, 2021 4.330 4.970 4.330 4.785 819,978 +0.24(+5.16%)
Jan 13, 2021 4.462 4.660 4.333 4.550 471,544 +0.02(+0.44%)
Jan 12, 2021 4.750 4.800 4.324 4.530 673,692 -0.08(-1.63%)
Jan 11, 2021 4.390 4.720 4.300 4.605 720,013 +0.22(+4.90%)
Jan 08, 2021 4.700 4.700 4.300 4.390 742,500 -0.25(-5.33%)
Jan 07, 2021 4.500 4.730 4.500 4.637 715,242 +0.25(+5.63%)
Jan 06, 2021 4.540 4.650 4.160 4.390 1,482,482 +0.31(+7.60%)
Jan 05, 2021 3.711 4.110 3.590 4.080 1,069,843 +0.41(+11.17%)
Jan 04, 2021 3.300 3.680 3.300 3.670 810,928 +0.37(+11.20%)
Dec 31, 2020 3.300 3.300 3.300 752,067 -0.26(-7.33%)
Dec 30, 2020 3.570 3.650 3.520 3.561 752,067 -0.08(-2.16%)
Dec 29, 2020 3.750 3.965 3.570 3.640 644,007 -0.17(-4.46%)
Dec 28, 2020 3.880 4.120 3.800 3.810 470,447 -0.15(-3.79%)
Dec 24, 2020 4.100 4.120 3.910 3.960 225,200 -0.14(-3.41%)
Dec 23, 2020 3.750 4.205 3.750 4.100 545,589 +0.22(+5.67%)
Dec 22, 2020 4.010 4.150 3.850 3.880 703,591 -0.17(-4.08%)
Dec 21, 2020 4.180 4.240 4.000 4.045 641,141 -0.21(-5.04%)
Dec 18, 2020 4.560 4.560 4.190 4.260 500,300 -0.15(-3.40%)
Dec 17, 2020 4.551 4.690 4.350 4.410 273,669 -0.13(-2.86%)
Dec 16, 2020 4.700 4.700 4.350 4.540 346,612 -0.01(-0.22%)
Dec 15, 2020 3.880 4.550 3.835 4.550 588,604 +0.23(+5.32%)
Dec 14, 2020 4.580 4.720 4.300 4.320 548,907 -0.26(-5.72%)
Dec 11, 2020 4.730 4.850 4.540 4.582 324,100 -0.23(-4.74%)
Dec 10, 2020 4.670 4.923 4.650 4.810 346,823 +0.16(+3.44%)
Dec 09, 2020 5.000 5.080 4.500 4.650 739,149 -0.40(-7.92%)
Dec 08, 2020 5.400 5.400 4.940 5.050 417,734 -0.16(-3.00%)
Dec 07, 2020 5.530 5.530 5.100 5.206 397,658 -0.07(-1.40%)
Dec 04, 2020 5.200 5.610 5.165 5.280 479,600 +0.01(+0.19%)
Dec 03, 2020 5.000 5.500 5.000 5.270 339,910 +0.06(+1.15%)
Dec 02, 2020 4.880 5.330 4.680 5.210 402,880 +0.33(+6.76%)
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.