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

XBP Europe Holdings, Inc. - Common Stock (NQ: XBP )

1.505 -0.095 (-5.94%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jul 17, 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 16, 2024 1.570 1.625 1.558 1.600 29,582 +0.06(+3.90%)
Jul 15, 2024 1.620 1.680 1.540 1.540 37,331 -0.08(-4.94%)
Jul 12, 2024 1.430 1.650 1.430 1.620 54,328 +0.14(+9.46%)
Jul 11, 2024 1.420 1.570 1.417 1.480 27,402 +0.07(+4.96%)
Jul 10, 2024 1.440 1.450 1.360 1.410 13,096 -0.05(-3.42%)
Jul 09, 2024 1.370 1.543 1.370 1.460 35,499 +0.12(+8.96%)
Jul 08, 2024 1.490 1.590 1.310 1.340 44,754 -0.16(-10.67%)
Jul 05, 2024 1.550 1.590 1.470 1.500 63,415 -0.07(-4.46%)
Jul 03, 2024 1.690 1.800 1.570 1.570 49,658 -0.14(-8.19%)
Jul 02, 2024 1.760 1.860 1.710 1.710 76,547 -0.18(-9.52%)
Jul 01, 2024 1.820 1.960 1.600 1.890 251,039 +0.14(+8.00%)
Jun 28, 2024 1.850 1.850 1.470 1.750 877,028 -0.18(-9.33%)
Jun 27, 2024 1.200 2.270 1.180 1.930 10,287,261 +0.73(+60.83%)
Jun 26, 2024 1.200 1.370 1.200 1.200 90,502 -0.01(-0.83%)
Jun 25, 2024 1.200 1.250 1.160 1.210 42,574 +0.01(+0.83%)
Jun 24, 2024 1.200 1.245 1.110 1.200 39,790 -0.03(-2.44%)
Jun 21, 2024 1.150 1.370 1.140 1.230 58,343 +0.08(+6.96%)
Jun 20, 2024 1.200 1.200 1.090 1.150 39,676 -0.04(-3.36%)
Jun 18, 2024 1.190 1.320 1.180 1.190 22,781 -0.02(-1.65%)
Jun 17, 2024 1.250 1.286 1.150 1.210 20,109 -0.02(-1.63%)
Jun 14, 2024 1.330 1.368 1.220 1.230 29,073 -0.10(-7.52%)
Jun 13, 2024 1.380 1.440 1.280 1.330 69,134 -0.05(-3.62%)
Jun 12, 2024 1.250 1.390 1.240 1.380 48,141 +0.10(+7.81%)
Jun 11, 2024 1.140 1.333 1.140 1.280 32,304 +0.11(+9.40%)
Jun 10, 2024 1.140 1.350 1.130 1.170 121,873 +0.00(+0.00%)
Jun 07, 2024 1.240 1.370 1.091 1.170 90,492 -0.11(-8.59%)
Jun 06, 2024 1.340 1.550 1.210 1.280 140,574 -0.04(-3.03%)
Jun 05, 2024 1.510 1.605 1.240 1.320 280,628 -0.31(-19.27%)
Jun 04, 2024 1.530 1.650 1.530 1.635 28,837 +0.05(+3.48%)
Jun 03, 2024 1.640 1.690 1.560 1.580 38,542 -0.05(-3.07%)
May 31, 2024 1.630 1.690 1.610 1.630 19,979 -0.08(-4.68%)
May 30, 2024 1.750 1.810 1.700 1.710 21,343 -0.04(-2.29%)
May 29, 2024 1.850 1.880 1.740 1.750 16,254 -0.06(-3.31%)
May 28, 2024 1.810 1.840 1.740 1.810 13,100 +0.00(+0.00%)
May 24, 2024 1.885 1.950 1.700 1.810 21,866 -0.05(-2.69%)
May 23, 2024 2.090 2.178 1.850 1.860 36,230 -0.19(-9.27%)
May 22, 2024 2.230 2.230 2.050 2.050 27,668 -0.18(-8.07%)
May 21, 2024 2.430 2.530 2.230 2.230 39,790 -0.29(-11.51%)
May 20, 2024 2.500 2.620 2.440 2.520 29,450 -0.01(-0.40%)
May 17, 2024 3.110 3.117 2.500 2.530 76,071 -0.64(-20.19%)
May 16, 2024 3.250 3.320 3.150 3.170 42,204 -0.12(-3.65%)
May 15, 2024 3.380 3.430 3.200 3.290 118,507 -0.06(-1.79%)
May 14, 2024 3.450 3.480 3.100 3.350 198,140 -0.11(-3.18%)
May 13, 2024 3.550 3.650 3.310 3.460 189,341 -0.38(-9.90%)
May 10, 2024 3.360 3.840 3.311 3.840 482,393 +0.38(+10.98%)
May 09, 2024 3.260 3.760 3.190 3.460 985,765 +0.29(+9.15%)
May 08, 2024 3.270 3.270 2.860 3.170 325,816 -0.13(-3.94%)
May 07, 2024 3.390 3.420 2.850 3.300 1,353,719 -0.20(-5.71%)
May 06, 2024 4.320 4.330 3.100 3.500 55,690,064 +1.38(+65.09%)
May 03, 2024 2.230 2.330 1.850 2.120 2,081,863 -0.06(-2.75%)
May 02, 2024 1.410 2.580 1.350 2.180 18,762,120 +0.87(+66.41%)
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.