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

Celsius Holdings Inc (NQ: CELH )

76.83 -0.12 (-0.16%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 8, 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, 2020 33.42 33.50 31.57 32.25 1,559,607 -0.44(-1.35%)
Nov 27, 2020 31.04 33.70 30.69 32.69 755,500 +2.25(+7.39%)
Nov 25, 2020 31.50 31.80 30.11 30.44 1,201,400 -0.74(-2.37%)
Nov 24, 2020 33.82 33.99 31.01 31.18 1,672,247 -2.52(-7.48%)
Nov 23, 2020 34.38 34.77 33.15 33.70 969,378 -0.46(-1.35%)
Nov 20, 2020 34.07 34.78 32.72 34.16 874,000 +0.14(+0.41%)
Nov 19, 2020 31.65 34.14 31.63 34.02 1,023,751 +2.09(+6.55%)
Nov 18, 2020 32.40 32.95 31.45 31.93 948,974 -0.38(-1.18%)
Nov 17, 2020 33.64 33.64 30.64 32.31 2,058,383 -1.78(-5.22%)
Nov 16, 2020 32.95 35.44 32.10 34.09 2,080,617 +1.51(+4.63%)
Nov 13, 2020 32.09 32.75 30.05 32.58 2,675,000 +0.62(+1.94%)
Nov 12, 2020 27.57 32.75 25.50 31.96 6,993,706 +7.19(+29.03%)
Nov 11, 2020 23.99 24.84 23.80 24.77 941,354 +0.82(+3.42%)
Nov 10, 2020 24.12 24.49 23.02 23.95 802,863 -0.16(-0.66%)
Nov 09, 2020 24.49 25.76 23.02 24.11 1,170,229 +0.39(+1.64%)
Nov 06, 2020 23.78 24.88 23.50 23.72 642,000 -0.14(-0.59%)
Nov 05, 2020 24.00 25.20 22.62 23.86 1,118,606 +0.37(+1.58%)
Nov 04, 2020 22.20 24.19 22.20 23.49 979,683 +1.40(+6.34%)
Nov 03, 2020 20.66 22.46 20.60 22.09 904,656 +1.68(+8.23%)
Nov 02, 2020 20.44 20.77 20.00 20.41 656,030 +0.30(+1.49%)
Oct 30, 2020 22.00 22.30 19.80 20.11 1,232,100 -2.19(-9.82%)
Oct 29, 2020 21.71 23.00 20.70 22.30 1,235,047 +0.89(+4.16%)
Oct 28, 2020 21.18 21.95 20.76 21.41 982,646 -0.40(-1.83%)
Oct 27, 2020 20.80 22.17 20.62 21.81 794,953 +1.09(+5.26%)
Oct 26, 2020 21.85 22.08 20.28 20.72 1,120,281 -1.31(-5.95%)
Oct 23, 2020 23.29 24.29 21.23 22.03 1,322,800 -0.96(-4.18%)
Oct 22, 2020 21.46 23.59 21.43 22.99 1,754,128 +1.71(+8.04%)
Oct 21, 2020 21.45 21.70 20.85 21.28 467,515 -0.03(-0.14%)
Oct 20, 2020 21.20 21.82 20.83 21.31 410,192 +0.13(+0.61%)
Oct 19, 2020 21.00 22.04 20.52 21.18 723,594 +0.25(+1.19%)
Oct 16, 2020 21.35 21.48 20.91 20.93 611,600 -0.43(-2.01%)
Oct 15, 2020 21.58 21.81 20.72 21.36 734,370 -0.56(-2.55%)
Oct 14, 2020 23.25 23.94 21.18 21.92 2,265,367 -0.96(-4.20%)
Oct 13, 2020 21.25 22.98 21.25 22.88 1,625,989 +1.45(+6.77%)
Oct 12, 2020 22.14 22.55 20.70 21.43 842,816 -0.54(-2.46%)
Oct 09, 2020 20.71 22.55 19.51 21.97 2,238,000 +1.49(+7.28%)
Oct 08, 2020 22.32 22.86 20.19 20.48 1,152,761 -1.54(-6.99%)
Oct 07, 2020 21.32 22.27 20.84 22.02 951,556 +0.86(+4.06%)
Oct 06, 2020 22.58 22.64 20.60 21.16 1,199,941 -1.46(-6.45%)
Oct 05, 2020 23.03 23.36 21.95 22.62 817,030 -0.41(-1.78%)
Oct 02, 2020 21.20 23.73 20.81 23.03 1,196,700 +1.10(+5.02%)
Oct 01, 2020 23.02 24.34 19.80 21.93 4,521,538 -0.78(-3.43%)
Sep 30, 2020 20.83 22.80 20.77 22.71 1,018,629 +1.88(+9.03%)
Sep 29, 2020 20.39 20.93 19.85 20.83 626,594 +0.58(+2.86%)
Sep 28, 2020 20.15 20.88 19.94 20.25 556,444 +0.49(+2.48%)
Sep 25, 2020 19.45 20.09 19.19 19.76 355,400 +0.22(+1.13%)
Sep 24, 2020 19.22 20.18 18.71 19.54 504,029 +0.08(+0.41%)
Sep 23, 2020 20.99 21.53 19.37 19.46 712,403 -1.46(-6.98%)
Sep 22, 2020 21.75 21.92 20.69 20.92 580,539 -0.66(-3.06%)
Sep 21, 2020 21.38 21.90 20.88 21.58 586,164 -0.34(-1.55%)
Sep 18, 2020 22.18 24.20 21.14 21.92 1,563,000 -0.02(-0.09%)
Sep 17, 2020 20.60 22.08 20.04 21.94 532,799 +0.74(+3.49%)
Sep 16, 2020 21.86 22.05 21.13 21.20 433,437 -0.66(-3.02%)
Sep 15, 2020 21.50 22.84 21.50 21.86 748,154 +0.73(+3.45%)
Sep 14, 2020 20.88 21.43 20.43 21.13 425,901 +0.51(+2.47%)
Sep 11, 2020 20.92 21.06 19.92 20.62 475,300 -0.17(-0.82%)
Sep 10, 2020 20.49 21.60 20.43 20.79 665,332 +0.43(+2.11%)
Sep 09, 2020 19.49 21.07 19.26 20.36 731,371 +1.65(+8.82%)
Sep 08, 2020 18.35 19.33 17.95 18.71 550,498 -0.21(-1.11%)
Sep 04, 2020 18.75 19.18 17.34 18.92 866,500 +0.28(+1.50%)
Sep 03, 2020 19.76 19.99 18.61 18.64 533,128 -1.25(-6.28%)
Sep 02, 2020 20.47 20.47 19.45 19.89 610,931 -0.33(-1.63%)
Sep 01, 2020 19.29 20.57 19.10 20.22 549,933 +0.80(+4.12%)
Aug 31, 2020 20.32 20.38 18.26 19.42 1,194,911 -1.12(-5.45%)
Aug 28, 2020 21.00 21.00 20.19 20.54 673,900 -0.25(-1.20%)
Aug 27, 2020 21.46 21.55 20.23 20.79 597,476 -0.79(-3.66%)
Aug 26, 2020 21.32 22.36 21.21 21.58 558,072 +0.28(+1.31%)
Aug 25, 2020 21.27 21.83 20.96 21.30 587,946 +0.10(+0.47%)
Aug 24, 2020 21.18 21.57 19.64 21.20 1,377,490 -0.10(-0.45%)
Aug 21, 2020 22.53 22.55 20.64 21.30 1,229,900 -1.58(-6.93%)
Aug 20, 2020 25.30 25.39 22.25 22.88 1,937,829 -2.50(-9.85%)
Aug 19, 2020 23.25 26.76 23.25 25.38 1,862,786 +2.31(+10.01%)
Aug 18, 2020 23.25 23.99 22.02 23.07 876,721 +0.04(+0.17%)
Aug 17, 2020 21.63 23.54 21.63 23.03 950,197 +1.51(+7.02%)
Aug 14, 2020 21.35 21.60 20.88 21.52 471,500 +0.07(+0.33%)
Aug 13, 2020 20.18 22.06 20.10 21.45 1,194,117 +1.34(+6.66%)
Aug 12, 2020 19.94 20.68 19.25 20.11 1,561,476 +0.26(+1.31%)
Aug 11, 2020 19.61 20.00 18.11 19.85 2,417,344 +0.02(+0.10%)
Aug 10, 2020 22.52 22.79 19.57 19.83 1,411,027 -1.37(-6.46%)
Aug 07, 2020 21.00 22.96 20.14 21.20 2,176,800 +0.37(+1.78%)
Aug 06, 2020 18.75 21.00 17.50 20.83 3,925,924 +5.18(+33.10%)
Aug 05, 2020 14.42 16.10 14.42 15.65 1,257,581 +1.40(+9.82%)
Aug 04, 2020 14.47 14.64 13.91 14.25 822,335 -0.15(-1.04%)
Aug 03, 2020 14.68 14.84 14.32 14.40 704,429 -0.27(-1.84%)
Jul 31, 2020 14.98 15.06 14.29 14.67 501,900 -0.05(-0.34%)
Jul 30, 2020 15.00 15.02 14.40 14.72 523,599 -0.47(-3.09%)
Jul 29, 2020 14.82 15.42 14.82 15.19 651,980 +0.55(+3.76%)
Jul 28, 2020 14.92 15.47 14.60 14.64 756,860 -0.16(-1.08%)
Jul 27, 2020 14.08 14.95 13.87 14.80 527,908 +0.83(+5.94%)
Jul 24, 2020 14.35 14.42 13.20 13.97 546,400 -0.58(-3.99%)
Jul 23, 2020 14.60 14.97 14.31 14.55 467,061 -0.05(-0.34%)
Jul 22, 2020 14.20 14.78 14.16 14.60 831,775 +0.43(+3.03%)
Jul 21, 2020 14.51 14.55 14.10 14.17 592,846 -0.13(-0.91%)
Jul 20, 2020 14.06 14.39 13.58 14.30 807,226 -0.06(-0.42%)
Jul 17, 2020 13.90 14.69 13.81 14.36 870,900 +0.51(+3.68%)
Jul 16, 2020 13.75 14.27 13.66 13.85 732,432 +0.09(+0.65%)
Jul 15, 2020 13.38 13.96 13.21 13.76 709,461 +0.38(+2.84%)
Jul 14, 2020 13.42 13.56 12.05 13.38 955,882 -0.04(-0.30%)
Jul 13, 2020 13.10 13.90 12.92 13.42 1,066,033 +0.49(+3.79%)
Jul 10, 2020 12.95 13.19 12.62 12.93 605,600 +0.03(+0.23%)
Jul 09, 2020 12.46 13.05 12.25 12.90 1,095,354 +0.53(+4.28%)
Jul 08, 2020 11.89 12.72 11.81 12.37 1,179,152 +0.54(+4.56%)
Jul 07, 2020 11.23 11.90 10.76 11.83 817,036 +0.51(+4.51%)
Jul 06, 2020 11.37 11.38 10.88 11.32 569,105 +0.18(+1.62%)
Jul 02, 2020 11.21 11.40 10.80 11.14 562,700 +0.09(+0.81%)
Jul 01, 2020 11.77 11.99 10.55 11.05 1,010,614 -0.72(-6.12%)
Jun 30, 2020 11.62 11.83 11.27 11.77 484,833 +0.21(+1.82%)
Jun 29, 2020 11.04 11.64 10.51 11.56 791,667 +0.52(+4.71%)
Jun 26, 2020 11.41 11.98 10.71 11.04 1,491,100 -0.32(-2.82%)
Jun 25, 2020 10.45 11.37 10.30 11.36 553,765 +0.92(+8.81%)
Jun 24, 2020 10.81 11.41 10.29 10.44 830,816 -0.66(-5.95%)
Jun 23, 2020 10.27 11.45 10.16 11.10 967,106 +0.96(+9.47%)
Jun 22, 2020 10.15 10.30 9.780 10.14 483,273 -0.02(-0.20%)
Jun 19, 2020 10.29 10.50 9.940 10.16 585,600 +0.00(+0.00%)
Jun 18, 2020 9.450 10.50 9.350 10.16 1,000,631 +0.69(+7.29%)
Jun 17, 2020 9.270 9.650 9.240 9.470 431,366 +0.24(+2.60%)
Jun 16, 2020 9.560 9.700 9.010 9.230 486,594 -0.37(-3.85%)
Jun 15, 2020 8.850 9.750 8.760 9.600 559,478 +0.57(+6.31%)
Jun 12, 2020 8.850 9.470 8.770 9.030 500,500 +0.39(+4.51%)
Jun 11, 2020 9.110 9.250 8.610 8.640 642,386 -0.83(-8.76%)
Jun 10, 2020 9.460 9.550 9.260 9.470 370,391 -0.02(-0.21%)
Jun 09, 2020 9.320 9.580 9.200 9.490 287,362 -0.06(-0.63%)
Jun 08, 2020 9.850 10.21 9.450 9.550 588,211 -0.12(-1.24%)
Jun 05, 2020 9.290 9.810 9.225 9.670 741,300 +0.49(+5.34%)
Jun 04, 2020 8.690 9.270 8.510 9.180 768,353 +0.37(+4.20%)
Jun 03, 2020 8.940 9.070 8.610 8.810 569,695 -0.08(-0.90%)
Jun 02, 2020 8.890 9.080 8.640 8.890 424,559 +0.00(+0.00%)
Jun 01, 2020 9.360 9.670 8.830 8.890 645,513 -0.38(-4.10%)
May 29, 2020 8.540 9.420 8.510 9.270 616,600 +0.58(+6.67%)
May 28, 2020 8.930 9.250 8.620 8.690 673,267 -0.21(-2.36%)
May 27, 2020 9.310 9.610 8.810 8.900 792,409 -0.34(-3.68%)
May 26, 2020 9.300 10.43 9.200 9.240 1,679,146 +0.25(+2.78%)
May 22, 2020 8.570 8.990 8.338 8.990 824,100 +0.60(+7.15%)
May 21, 2020 8.120 9.000 8.010 8.390 1,334,334 +0.43(+5.40%)
May 20, 2020 7.920 8.400 7.730 7.960 1,407,854 +0.09(+1.14%)
May 19, 2020 6.980 8.200 6.940 7.870 2,014,666 +0.94(+13.56%)
May 18, 2020 6.650 7.000 6.520 6.930 588,066 +0.45(+6.94%)
May 15, 2020 6.370 6.650 6.300 6.480 452,000 +0.04(+0.62%)
May 14, 2020 6.050 6.520 5.670 6.440 568,006 +0.44(+7.33%)
May 13, 2020 6.350 6.530 5.600 6.000 965,995 -0.33(-5.21%)
May 12, 2020 6.210 7.550 6.050 6.330 2,562,401 +0.86(+15.72%)
May 11, 2020 5.240 5.610 4.950 5.470 791,560 +0.38(+7.47%)
May 08, 2020 4.610 5.160 4.540 5.090 496,100 +0.55(+12.11%)
May 07, 2020 4.600 4.710 4.490 4.540 293,593 -0.04(-0.87%)
May 06, 2020 4.880 4.950 4.550 4.580 278,767 -0.25(-5.18%)
May 05, 2020 4.790 4.930 4.760 4.830 185,586 +0.14(+2.99%)
May 04, 2020 4.820 4.980 4.630 4.690 328,159 -0.21(-4.29%)
May 01, 2020 4.990 5.050 4.790 4.900 386,200 -0.12(-2.39%)
Apr 30, 2020 5.260 5.330 4.760 5.020 386,873 +0.08(+1.62%)
Apr 29, 2020 4.980 5.140 4.900 4.940 322,048 +0.12(+2.49%)
Apr 28, 2020 4.980 4.980 4.720 4.820 279,358 +0.05(+1.05%)
Apr 27, 2020 4.570 4.850 4.550 4.770 278,868 +0.28(+6.24%)
Apr 24, 2020 4.580 4.590 4.460 4.490 229,300 -0.08(-1.75%)
Apr 23, 2020 4.550 4.710 4.470 4.570 227,584 +0.08(+1.78%)
Apr 22, 2020 4.480 4.660 4.400 4.490 284,894 +0.14(+3.22%)
Apr 21, 2020 4.340 4.400 4.030 4.350 215,325 -0.04(-0.91%)
Apr 20, 2020 4.390 4.480 4.290 4.390 141,784 -0.02(-0.45%)
Apr 17, 2020 4.340 4.450 4.150 4.410 317,900 +0.22(+5.25%)
Apr 16, 2020 4.300 4.360 4.100 4.190 371,672 -0.07(-1.64%)
Apr 15, 2020 4.560 4.590 4.230 4.260 430,151 -0.39(-8.39%)
Apr 14, 2020 4.650 4.970 4.480 4.650 302,031 +0.09(+1.97%)
Apr 13, 2020 4.630 4.700 4.410 4.560 237,322 +0.00(+0.00%)
Apr 09, 2020 4.220 4.600 4.090 4.560 572,900 +0.47(+11.49%)
Apr 08, 2020 4.120 4.280 4.055 4.090 393,250 +0.00(+0.00%)
Apr 07, 2020 4.060 4.220 3.900 4.090 355,546 +0.06(+1.49%)
Apr 06, 2020 4.010 4.090 3.840 4.030 336,162 +0.19(+4.95%)
Apr 03, 2020 3.870 3.970 3.770 3.840 188,400 +0.03(+0.79%)
Apr 02, 2020 3.870 4.080 3.780 3.810 291,775 -0.03(-0.78%)
Apr 01, 2020 4.180 4.180 3.820 3.840 214,283 -0.37(-8.79%)
Mar 31, 2020 4.120 4.240 4.075 4.210 209,189 +0.10(+2.43%)
Mar 30, 2020 4.200 4.200 4.000 4.110 240,892 +0.01(+0.24%)
Mar 27, 2020 4.000 4.270 3.870 4.100 355,700 +0.04(+0.99%)
Mar 26, 2020 3.880 4.140 3.880 4.060 584,151 +0.19(+4.91%)
Mar 25, 2020 3.980 4.220 3.760 3.870 405,561 -0.13(-3.25%)
Mar 24, 2020 4.490 4.490 3.910 4.000 618,847 -0.24(-5.66%)
Mar 23, 2020 3.830 4.250 3.690 4.240 465,912 +0.38(+9.84%)
Mar 20, 2020 4.210 4.340 3.760 3.860 598,700 -0.31(-7.43%)
Mar 19, 2020 3.950 4.190 3.770 4.170 495,801 +0.20(+5.04%)
Mar 18, 2020 3.780 4.020 3.665 3.970 587,988 -0.21(-5.02%)
Mar 17, 2020 3.600 4.440 3.600 4.180 740,469 +0.96(+29.81%)
Mar 16, 2020 4.860 4.880 3.220 3.220 966,909 -2.11(-39.59%)
Mar 13, 2020 5.400 5.410 5.050 5.330 671,400 +0.21(+4.10%)
Mar 12, 2020 4.760 5.250 4.600 5.120 583,653 -0.28(-5.19%)
Mar 11, 2020 5.440 5.590 5.280 5.400 486,434 -0.16(-2.88%)
Mar 10, 2020 5.710 5.780 5.405 5.560 249,676 +0.08(+1.46%)
Mar 09, 2020 5.530 5.900 5.450 5.480 452,279 -0.61(-10.02%)
Mar 06, 2020 6.000 6.240 5.800 6.090 462,100 -0.11(-1.77%)
Mar 05, 2020 6.510 6.560 6.080 6.200 239,300 -0.44(-6.70%)
Mar 04, 2020 6.400 6.800 6.350 6.645 381,028 +0.32(+5.14%)
Mar 03, 2020 5.950 6.350 5.910 6.320 659,663 +0.51(+8.78%)
Mar 02, 2020 5.960 5.960 5.620 5.810 275,676 -0.10(-1.69%)
Feb 28, 2020 6.060 6.120 5.440 5.910 692,600 -0.31(-4.98%)
Feb 27, 2020 6.360 6.370 6.040 6.220 388,080 -0.22(-3.42%)
Feb 26, 2020 5.990 6.470 5.950 6.440 412,123 +0.46(+7.69%)
Feb 25, 2020 6.220 6.310 5.940 5.980 398,197 -0.21(-3.39%)
Feb 24, 2020 6.310 6.315 6.050 6.190 342,668 -0.21(-3.28%)
Feb 21, 2020 6.380 7.100 6.320 6.400 839,200 -0.02(-0.31%)
Feb 20, 2020 6.150 6.470 6.150 6.420 276,340 +0.25(+4.05%)
Feb 19, 2020 6.240 6.450 6.150 6.170 383,497 -0.03(-0.48%)
Feb 18, 2020 6.140 6.290 6.040 6.200 307,570 +0.12(+1.97%)
Feb 14, 2020 5.920 6.100 5.860 6.080 155,300 +0.17(+2.88%)
Feb 13, 2020 6.020 6.090 5.880 5.910 112,289 -0.12(-1.99%)
Feb 12, 2020 5.940 6.100 5.850 6.030 146,230 +0.13(+2.20%)
Feb 11, 2020 5.910 6.030 5.830 5.900 276,339 +0.05(+0.85%)
Feb 10, 2020 5.690 5.900 5.630 5.850 350,337 +0.16(+2.81%)
Feb 07, 2020 5.750 5.775 5.607 5.690 170,700 -0.06(-1.04%)
Feb 06, 2020 5.700 5.830 5.650 5.750 207,814 +0.06(+1.05%)
Feb 05, 2020 5.600 5.820 5.550 5.690 442,362 +0.14(+2.52%)
Feb 04, 2020 5.630 5.680 5.441 5.550 453,911 -0.06(-1.07%)
Feb 03, 2020 5.390 5.670 5.390 5.610 229,662 +0.21(+3.89%)
Jan 31, 2020 5.510 5.550 5.230 5.400 390,400 -0.17(-3.05%)
Jan 30, 2020 5.560 5.670 5.460 5.570 138,286 -0.02(-0.36%)
Jan 29, 2020 5.730 5.730 5.410 5.590 500,192 -0.16(-2.78%)
Jan 28, 2020 6.000 6.190 5.640 5.750 528,881 -0.22(-3.69%)
Jan 27, 2020 6.000 6.110 5.880 5.970 369,283 -0.10(-1.65%)
Jan 24, 2020 6.080 6.370 6.010 6.070 1,087,700 +0.07(+1.17%)
Jan 23, 2020 5.770 6.080 5.560 6.000 683,724 +0.24(+4.17%)
Jan 22, 2020 5.760 6.100 5.660 5.760 1,255,613 +0.02(+0.35%)
Jan 21, 2020 5.290 5.760 5.250 5.740 1,111,999 +0.50(+9.54%)
Jan 17, 2020 5.100 5.300 5.070 5.240 695,500 +0.19(+3.76%)
Jan 16, 2020 4.770 5.070 4.730 5.050 612,345 +0.22(+4.55%)
Jan 15, 2020 4.850 4.890 4.775 4.830 194,659 +0.02(+0.42%)
Jan 14, 2020 4.800 4.868 4.740 4.810 192,634 +0.00(+0.00%)
Jan 13, 2020 4.620 4.870 4.560 4.810 342,222 +0.19(+4.11%)
Jan 10, 2020 4.700 4.890 4.560 4.620 239,100 -0.07(-1.49%)
Jan 09, 2020 4.450 4.740 4.370 4.690 425,509 +0.30(+6.83%)
Jan 08, 2020 4.270 4.450 4.260 4.390 353,702 +0.13(+3.17%)
Jan 07, 2020 4.500 4.500 4.110 4.255 1,183,083 -0.26(-5.86%)
Jan 06, 2020 4.580 4.660 4.490 4.520 268,225 -0.13(-2.80%)
Jan 03, 2020 4.700 4.700 4.530 4.650 291,900 -0.10(-2.11%)
Jan 02, 2020 4.830 4.870 4.710 4.750 286,113 -0.08(-1.66%)
Dec 31, 2019 4.870 4.870 4.690 4.830 380,500 -0.02(-0.41%)
Dec 30, 2019 4.720 4.880 4.670 4.850 236,848 +0.12(+2.54%)
Dec 27, 2019 4.680 4.750 4.640 4.730 207,700 +0.09(+1.94%)
Dec 26, 2019 4.590 4.740 4.561 4.640 219,641 +0.04(+0.87%)
Dec 24, 2019 4.600 4.710 4.300 4.600 243,000 +0.02(+0.44%)
Dec 23, 2019 4.310 4.640 4.270 4.580 372,260 +0.28(+6.51%)
Dec 20, 2019 4.370 4.469 4.260 4.300 708,800 -0.06(-1.38%)
Dec 19, 2019 4.290 4.470 4.210 4.360 305,149 +0.06(+1.40%)
Dec 18, 2019 4.440 4.450 4.160 4.300 305,030 -0.12(-2.71%)
Dec 17, 2019 4.440 4.510 4.310 4.420 228,203 -0.02(-0.45%)
Dec 16, 2019 4.580 4.580 4.385 4.440 257,852 -0.07(-1.55%)
Dec 13, 2019 4.590 4.590 4.390 4.510 177,800 -0.06(-1.31%)
Dec 12, 2019 4.600 4.608 4.470 4.570 215,353 -0.03(-0.65%)
Dec 11, 2019 4.680 4.714 4.510 4.600 244,811 -0.09(-1.92%)
Dec 10, 2019 4.990 4.990 4.640 4.690 307,391 -0.28(-5.63%)
Dec 09, 2019 4.740 5.000 4.610 4.970 687,423 +0.26(+5.52%)
Dec 06, 2019 4.500 4.750 4.488 4.710 299,700 +0.26(+5.84%)
Dec 05, 2019 4.590 4.700 4.420 4.450 344,494 -0.13(-2.84%)
Dec 04, 2019 4.660 4.700 4.500 4.580 319,364 -0.06(-1.29%)
Dec 03, 2019 4.700 4.700 4.450 4.640 389,821 -0.12(-2.52%)
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.