Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

11.73 USD -0.40 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.78 13.82 13.42 13.59 3,483,635 -0.08(-0.59%)
Sep 29, 2021 13.65 13.73 13.38 13.67 2,607,109 +0.16(+1.18%)
Sep 28, 2021 14.03 14.09 13.47 13.51 2,748,366 -0.54(-3.84%)
Sep 27, 2021 13.80 14.12 13.80 14.05 2,858,002 +0.30(+2.18%)
Sep 24, 2021 13.81 13.88 13.47 13.75 2,652,496 -0.10(-0.72%)
Sep 23, 2021 13.41 13.94 13.36 13.85 4,606,848 +0.08(+0.58%)
Sep 22, 2021 13.61 14.02 13.61 13.77 2,294,163 +0.19(+1.40%)
Sep 21, 2021 13.99 14.12 13.55 13.58 1,882,489 -0.28(-2.02%)
Sep 20, 2021 13.87 13.95 13.71 13.86 2,556,366 -0.43(-3.01%)
Sep 17, 2021 14.57 14.61 14.11 14.29 4,248,412 -0.32(-2.19%)
Sep 16, 2021 14.58 14.85 14.38 14.61 1,155,418 +0.00(+0.00%)
Sep 15, 2021 14.37 14.63 14.27 14.61 2,697,793 +0.19(+1.32%)
Sep 14, 2021 14.79 14.79 14.26 14.42 2,065,790 -0.39(-2.63%)
Sep 13, 2021 14.62 14.90 14.54 14.81 2,020,886 +0.34(+2.35%)
Sep 10, 2021 14.81 14.96 14.45 14.47 2,038,222 -0.29(-1.96%)
Sep 09, 2021 14.88 15.20 14.68 14.76 2,371,011 -0.21(-1.40%)
Sep 08, 2021 15.22 15.22 14.81 14.97 2,083,401 -0.34(-2.22%)
Sep 07, 2021 15.59 15.66 15.27 15.31 1,379,329 -0.36(-2.30%)
Sep 03, 2021 15.78 15.96 15.56 15.67 1,232,102 -0.18(-1.14%)
Sep 02, 2021 15.66 15.88 15.52 15.85 1,243,096 +0.34(+2.19%)
Sep 01, 2021 15.89 15.89 15.50 15.51 2,646,171 -0.29(-1.84%)
Aug 31, 2021 15.78 15.99 15.66 15.80 1,794,085 -0.07(-0.44%)
Aug 30, 2021 16.10 16.20 15.70 15.87 1,733,086 -0.10(-0.63%)
Aug 27, 2021 15.43 15.98 15.38 15.97 1,794,305 +0.49(+3.17%)
Aug 26, 2021 15.72 15.82 15.44 15.48 1,700,388 -0.33(-2.09%)
Aug 25, 2021 15.95 16.10 15.79 15.81 1,932,810 -0.04(-0.25%)
Aug 24, 2021 15.47 16.00 15.47 15.85 1,925,915 +0.35(+2.26%)
Aug 23, 2021 15.18 15.61 15.18 15.50 2,331,336 +0.43(+2.85%)
Aug 20, 2021 14.88 15.26 14.88 15.07 1,855,465 +0.16(+1.07%)
Aug 19, 2021 14.56 15.07 14.52 14.91 3,246,676 +0.11(+0.74%)
Aug 18, 2021 14.66 15.25 14.66 14.80 6,110,280 +0.27(+1.86%)
Aug 17, 2021 14.50 14.80 14.41 14.53 1,968,296 -0.18(-1.22%)
Aug 16, 2021 14.81 14.96 14.62 14.71 1,907,396 -0.35(-2.32%)
Aug 13, 2021 15.44 15.45 14.87 15.06 6,731,160 -0.37(-2.40%)
Aug 12, 2021 15.97 16.03 15.21 15.43 4,583,800 -0.55(-3.44%)
Aug 11, 2021 16.00 16.07 15.44 15.98 3,813,365 -0.01(-0.06%)
Aug 10, 2021 16.11 16.27 15.92 15.99 3,026,640 -0.18(-1.11%)
Aug 09, 2021 16.40 16.52 16.09 16.17 3,396,701 -0.37(-2.24%)
Aug 06, 2021 16.51 16.74 15.89 16.54 5,274,591 +0.12(+0.73%)
Aug 05, 2021 18.14 19.16 15.94 16.42 15,485,652 -4.27(-20.64%)
Aug 04, 2021 20.63 20.91 20.39 20.69 3,272,907 -0.19(-0.91%)
Aug 03, 2021 20.50 20.90 20.15 20.88 1,466,462 +0.42(+2.05%)
Aug 02, 2021 21.27 21.68 20.42 20.46 2,396,669 -0.70(-3.31%)
Jul 30, 2021 20.99 21.42 20.94 21.16 1,428,382 -0.05(-0.24%)
Jul 29, 2021 20.61 21.31 20.54 21.21 2,087,807 +0.78(+3.82%)
Jul 28, 2021 20.22 20.45 19.81 20.43 1,394,977 +0.30(+1.49%)
Jul 27, 2021 20.48 20.64 19.84 20.13 1,179,849 -0.51(-2.47%)
Jul 26, 2021 20.49 20.66 20.20 20.64 909,102 +0.30(+1.47%)
Jul 23, 2021 20.17 20.43 20.03 20.34 1,868,493 +0.37(+1.85%)
Jul 22, 2021 20.67 20.69 19.69 19.97 2,383,734 -0.78(-3.76%)
Jul 21, 2021 20.33 20.96 20.09 20.75 3,391,032 +0.63(+3.13%)
Jul 20, 2021 19.82 20.36 19.54 20.12 3,821,095 +0.31(+1.56%)
Jul 19, 2021 20.14 20.36 19.73 19.81 3,495,891 -0.79(-3.83%)
Jul 16, 2021 20.62 20.90 20.41 20.60 3,206,466 -0.05(-0.24%)
Jul 15, 2021 21.19 21.34 20.30 20.65 3,697,305 -0.67(-3.14%)
Jul 14, 2021 21.26 21.98 20.85 21.32 917,343 -0.10(-0.47%)
Jul 13, 2021 21.54 21.67 21.36 21.42 1,019,425 -0.06(-0.28%)
Jul 12, 2021 21.60 21.83 21.43 21.48 1,303,925 -0.23(-1.06%)
Jul 09, 2021 21.26 21.96 21.14 21.71 1,689,881 +0.68(+3.23%)
Jul 08, 2021 20.70 21.49 20.66 21.03 3,052,423 -0.52(-2.41%)
Jul 07, 2021 21.41 21.65 20.80 21.55 2,529,862 +0.14(+0.65%)
Jul 06, 2021 21.58 21.74 21.10 21.41 1,733,023 -0.07(-0.33%)
Jul 02, 2021 21.87 21.94 21.41 21.48 1,135,433 -0.42(-1.92%)
Jul 01, 2021 21.50 22.18 21.41 21.90 2,109,315 +0.59(+2.77%)
Jun 30, 2021 21.41 21.58 21.18 21.31 2,596,496 -0.21(-0.98%)
Jun 29, 2021 21.62 21.77 21.42 21.52 1,645,202 +0.06(+0.28%)
Jun 28, 2021 21.30 21.50 21.00 21.46 2,100,284 +0.12(+0.56%)
Jun 25, 2021 20.55 21.42 20.52 21.34 6,839,572 +0.82(+4.00%)
Jun 24, 2021 20.69 20.77 20.49 20.52 1,843,015 +0.02(+0.10%)
Jun 23, 2021 20.77 20.79 20.42 20.50 1,731,496 -0.27(-1.30%)
Jun 22, 2021 20.50 20.80 20.34 20.77 1,381,037 +0.16(+0.78%)
Jun 21, 2021 20.15 20.63 20.02 20.61 1,687,078 +0.60(+3.00%)
Jun 18, 2021 20.29 20.49 19.94 20.01 3,966,508 -0.59(-2.86%)
Jun 17, 2021 21.07 21.14 20.38 20.60 1,838,493 -0.54(-2.55%)
Jun 16, 2021 21.14 21.38 20.87 21.14 1,956,667 -0.37(-1.72%)
Jun 15, 2021 21.54 21.64 21.17 21.51 1,092,925 -0.15(-0.69%)
Jun 14, 2021 21.70 21.92 21.58 21.66 2,576,733 +0.04(+0.19%)
Jun 11, 2021 21.34 21.64 21.25 21.62 1,562,174 +0.31(+1.45%)
Jun 10, 2021 21.57 21.61 21.24 21.31 1,563,346 +0.00(+0.00%)
Jun 09, 2021 21.24 21.40 21.08 21.31 1,293,739 +0.04(+0.19%)
Jun 08, 2021 20.82 21.32 20.75 21.27 2,194,416 +0.44(+2.11%)
Jun 07, 2021 21.00 21.00 20.71 20.83 2,710,587 -0.06(-0.29%)
Jun 04, 2021 20.86 20.93 20.74 20.89 2,255,079 +0.09(+0.43%)
Jun 03, 2021 20.83 20.88 20.61 20.80 2,686,044 -0.06(-0.29%)
Jun 02, 2021 20.73 20.87 20.51 20.86 2,038,512 +0.22(+1.07%)
Jun 01, 2021 20.34 20.75 20.20 20.64 2,052,655 +0.33(+1.62%)
May 28, 2021 20.25 20.37 19.92 20.31 2,133,677 +0.13(+0.64%)
May 27, 2021 19.56 20.24 19.48 20.18 3,714,667 +0.75(+3.86%)
May 26, 2021 18.96 19.51 18.76 19.43 2,117,408 +0.59(+3.13%)
May 25, 2021 18.85 18.99 18.50 18.84 2,680,120 -0.01(-0.05%)
May 24, 2021 18.60 19.01 18.53 18.85 965,756 +0.22(+1.18%)
May 21, 2021 19.09 19.23 18.62 18.63 2,621,823 +0.22(+1.19%)
May 20, 2021 18.09 18.46 17.74 18.41 1,134,483 +0.34(+1.88%)
May 19, 2021 17.97 18.11 17.59 18.07 1,811,432 -0.14(-0.77%)
May 18, 2021 18.47 18.62 18.17 18.21 1,177,940 -0.20(-1.09%)
May 17, 2021 18.04 18.45 18.01 18.41 1,771,754 +0.25(+1.38%)
May 14, 2021 17.99 18.23 17.62 18.16 1,677,335 +0.32(+1.79%)
May 13, 2021 17.92 18.09 17.27 17.84 2,292,131 +0.37(+2.12%)
May 12, 2021 17.86 18.09 17.33 17.47 3,072,751 -0.39(-2.18%)
May 11, 2021 17.58 18.23 17.58 17.86 6,028,724 -0.29(-1.60%)
May 10, 2021 18.33 18.71 18.10 18.15 3,569,594 -0.23(-1.25%)
May 07, 2021 17.25 18.65 17.18 18.38 8,887,119 +1.17(+6.80%)
May 06, 2021 17.38 17.82 16.83 17.21 4,743,170 +0.54(+3.24%)
May 05, 2021 16.81 16.89 16.52 16.67 2,628,764 +0.10(+0.60%)
May 04, 2021 16.65 16.66 16.08 16.57 2,894,963 +0.00(+0.00%)
May 03, 2021 16.61 16.79 16.53 16.57 2,232,804 +0.12(+0.73%)
Apr 30, 2021 16.73 16.73 16.41 16.45 2,142,700 -0.31(-1.85%)
Apr 29, 2021 16.69 16.86 16.51 16.76 3,226,320 +0.21(+1.27%)
Apr 28, 2021 16.74 17.02 16.49 16.55 3,428,841 -0.15(-0.90%)
Apr 27, 2021 16.82 16.86 16.61 16.70 1,199,838 -0.12(-0.71%)
Apr 26, 2021 16.92 17.01 16.77 16.82 1,671,641 +0.04(+0.24%)
Apr 23, 2021 16.35 16.89 16.19 16.78 1,281,100 +0.51(+3.13%)
Apr 22, 2021 16.45 16.58 16.16 16.27 1,508,624 -0.24(-1.45%)
Apr 21, 2021 16.12 16.68 15.99 16.51 3,377,304 +0.29(+1.79%)
Apr 20, 2021 16.51 16.99 16.03 16.22 3,125,545 -0.42(-2.52%)
Apr 19, 2021 16.65 16.94 16.53 16.64 2,419,055 +0.02(+0.12%)
Apr 16, 2021 17.13 17.25 16.59 16.62 2,796,300 -0.31(-1.83%)
Apr 15, 2021 17.29 17.29 16.71 16.93 3,089,374 -0.23(-1.34%)
Apr 14, 2021 17.10 17.46 17.10 17.16 1,932,646 -0.09(-0.52%)
Apr 13, 2021 17.73 17.91 17.09 17.25 2,728,784 -0.04(-0.23%)
Apr 12, 2021 17.22 17.39 16.83 17.29 3,091,988 -0.21(-1.20%)
Apr 09, 2021 16.59 17.97 16.49 17.50 8,687,000 +1.15(+7.03%)
Apr 08, 2021 16.17 16.53 15.90 16.35 7,310,812 +0.93(+6.03%)
Apr 07, 2021 15.60 15.70 15.23 15.42 2,005,267 -0.12(-0.77%)
Apr 06, 2021 15.54 15.84 15.40 15.54 1,930,783 -0.10(-0.64%)
Apr 05, 2021 15.62 15.73 15.46 15.64 1,342,740 +0.07(+0.45%)
Apr 01, 2021 15.40 15.69 15.30 15.57 1,477,300 +0.21(+1.37%)
Mar 31, 2021 15.20 15.63 15.10 15.36 2,059,356 +0.13(+0.85%)
Mar 30, 2021 15.23 15.42 15.11 15.23 1,968,798 -0.04(-0.26%)
Mar 29, 2021 15.78 16.03 15.16 15.27 1,908,133 -0.51(-3.23%)
Mar 26, 2021 15.53 15.79 15.22 15.78 1,523,800 +0.45(+2.94%)
Mar 25, 2021 14.51 15.43 14.47 15.33 2,505,957 +0.70(+4.78%)
Mar 24, 2021 15.01 15.19 14.59 14.63 2,281,000 -0.19(-1.28%)
Mar 23, 2021 15.53 15.71 14.65 14.82 2,823,212 -0.83(-5.30%)
Mar 22, 2021 15.87 16.00 15.32 15.65 2,208,399 -0.20(-1.26%)
Mar 19, 2021 15.94 16.25 15.75 15.85 5,534,900 -0.22(-1.37%)
Mar 18, 2021 16.63 16.88 16.00 16.07 3,583,111 -0.73(-4.35%)
Mar 17, 2021 16.56 16.82 16.47 16.80 1,715,508 +0.01(+0.09%)
Mar 16, 2021 16.84 16.92 16.36 16.79 4,366,996 -0.02(-0.15%)
Mar 15, 2021 16.75 16.82 16.30 16.81 2,639,121 +0.08(+0.48%)
Mar 12, 2021 16.50 17.08 16.49 16.73 3,684,900 +0.22(+1.33%)
Mar 11, 2021 15.85 16.88 15.55 16.51 4,341,656 +0.97(+6.24%)
Mar 10, 2021 15.37 15.74 14.97 15.54 2,634,794 +0.16(+1.04%)
Mar 09, 2021 15.33 15.70 15.16 15.38 1,851,626 +0.13(+0.85%)
Mar 08, 2021 14.55 15.37 14.40 15.25 2,867,800 +0.73(+5.03%)
Mar 05, 2021 14.33 14.61 13.75 14.52 2,374,400 +0.30(+2.11%)
Mar 04, 2021 14.72 14.89 13.97 14.22 2,064,463 -0.62(-4.18%)
Mar 03, 2021 14.80 15.12 14.77 14.84 1,720,987 -0.01(-0.07%)
Mar 02, 2021 15.08 15.24 14.84 14.85 1,539,796 -0.36(-2.37%)
Mar 01, 2021 14.92 15.39 14.69 15.21 2,043,435 +0.62(+4.25%)
Feb 26, 2021 14.60 14.69 14.09 14.59 2,786,900 +0.07(+0.48%)
Feb 25, 2021 14.57 14.77 14.30 14.52 3,792,098 -0.06(-0.41%)
Feb 24, 2021 13.85 14.59 13.80 14.58 2,598,964 +0.78(+5.65%)
Feb 23, 2021 13.69 13.89 13.24 13.80 3,330,688 +0.00(+0.00%)
Feb 22, 2021 13.67 13.82 13.44 13.80 2,527,449 +0.12(+0.88%)
Feb 19, 2021 13.54 13.90 13.46 13.68 2,778,700 +0.18(+1.33%)
Feb 18, 2021 13.86 14.31 13.47 13.50 4,694,474 -0.33(-2.39%)
Feb 17, 2021 15.60 15.61 13.70 13.83 6,283,848 -2.00(-12.63%)
Feb 16, 2021 15.73 16.04 15.54 15.83 3,365,311 +0.23(+1.47%)
Feb 12, 2021 15.00 15.66 14.87 15.60 1,528,200 +0.48(+3.17%)
Feb 11, 2021 15.52 15.53 14.89 15.12 1,780,813 -0.30(-1.95%)
Feb 10, 2021 15.52 15.65 15.16 15.42 2,220,232 +0.02(+0.13%)
Feb 09, 2021 15.15 15.48 15.07 15.40 4,235,607 +0.11(+0.72%)
Feb 08, 2021 15.12 15.49 15.12 15.29 3,031,361 +0.09(+0.59%)
Feb 05, 2021 15.64 15.75 15.15 15.20 2,183,400 -0.21(-1.36%)
Feb 04, 2021 15.65 15.70 15.28 15.41 1,787,555 -0.18(-1.15%)
Feb 03, 2021 15.47 15.59 15.24 15.59 880,688 +0.35(+2.30%)
Feb 02, 2021 15.50 15.51 14.93 15.24 1,280,924 -0.14(-0.94%)
Feb 01, 2021 14.86 15.48 14.81 15.38 1,928,367 +0.70(+4.73%)
Jan 29, 2021 14.94 15.44 14.57 14.69 2,028,300 -0.10(-0.68%)
Jan 28, 2021 14.30 15.01 14.29 14.79 1,802,571 +0.49(+3.43%)
Jan 27, 2021 14.24 14.73 14.01 14.30 2,802,980 -0.21(-1.45%)
Jan 26, 2021 15.00 15.25 14.42 14.51 1,309,618 -0.49(-3.27%)
Jan 25, 2021 15.31 15.52 14.85 15.00 1,927,104 +0.27(+1.83%)
Jan 22, 2021 14.96 15.04 14.47 14.73 1,850,600 -0.33(-2.19%)
Jan 21, 2021 15.14 15.23 14.98 15.06 2,246,342 -0.03(-0.17%)
Jan 20, 2021 15.02 15.18 14.85 15.09 1,332,279 +0.24(+1.58%)
Jan 19, 2021 14.87 15.05 14.70 14.85 1,554,338 +0.13(+0.88%)
Jan 15, 2021 14.87 14.94 14.36 14.72 1,516,000 -0.23(-1.54%)
Jan 14, 2021 14.51 15.04 14.51 14.95 1,586,096 +0.47(+3.25%)
Jan 13, 2021 14.82 14.90 14.41 14.48 1,002,577 -0.38(-2.56%)
Jan 12, 2021 14.44 14.93 14.35 14.86 1,884,301 +0.54(+3.77%)
Jan 11, 2021 13.76 14.53 13.71 14.32 1,742,589 +0.37(+2.65%)
Jan 08, 2021 14.15 14.36 13.75 13.95 1,590,000 -0.13(-0.92%)
Jan 07, 2021 14.49 14.60 14.02 14.08 2,773,963 -0.16(-1.12%)
Jan 06, 2021 13.51 14.34 13.39 14.24 3,020,549 +0.91(+6.83%)
Jan 05, 2021 13.00 13.38 12.96 13.33 2,690,260 +0.39(+3.01%)
Jan 04, 2021 13.43 13.46 12.86 12.94 2,150,040 -0.46(-3.43%)
Dec 31, 2020 13.40 13.40 13.40 1,723,450 +0.21(+1.59%)
Dec 30, 2020 12.94 13.27 12.92 13.19 1,723,450 +0.29(+2.25%)
Dec 29, 2020 13.19 13.26 12.78 12.90 983,900 -0.31(-2.35%)
Dec 28, 2020 13.14 13.35 13.00 13.21 1,375,678 +0.10(+0.76%)
Dec 24, 2020 13.34 13.43 13.01 13.11 830,400 -0.07(-0.53%)
Dec 23, 2020 13.35 13.41 13.16 13.18 2,281,819 -0.12(-0.90%)
Dec 22, 2020 12.95 13.34 12.78 13.30 2,244,671 +0.33(+2.54%)
Dec 21, 2020 12.98 13.21 12.80 12.97 1,817,220 -0.31(-2.33%)
Dec 18, 2020 13.19 13.41 13.16 13.28 4,460,300 +0.02(+0.15%)
Dec 17, 2020 13.08 13.34 12.94 13.26 3,809,256 +0.21(+1.61%)
Dec 16, 2020 13.33 13.33 12.97 13.05 1,576,895 -0.20(-1.51%)
Dec 15, 2020 13.32 13.49 13.02 13.25 2,342,783 +0.17(+1.30%)
Dec 14, 2020 13.32 13.67 12.95 13.08 2,987,237 -0.11(-0.83%)
Dec 11, 2020 13.98 14.00 13.18 13.19 3,647,400 +0.03(+0.23%)
Dec 10, 2020 12.81 13.20 12.61 13.16 2,043,846 +0.17(+1.31%)
Dec 09, 2020 13.04 13.25 12.80 12.99 2,418,410 +0.07(+0.54%)
Dec 08, 2020 13.16 13.36 12.86 12.92 2,251,217 -0.30(-2.27%)
Dec 07, 2020 13.02 13.26 12.94 13.22 2,923,121 +0.21(+1.61%)
Dec 04, 2020 12.69 13.21 12.61 13.01 2,411,200 +0.40(+3.17%)
Dec 03, 2020 12.58 12.94 12.40 12.61 2,644,114 +0.10(+0.80%)
Dec 02, 2020 12.18 12.62 12.04 12.51 2,540,102 +0.33(+2.71%)
Dec 01, 2020 11.99 12.25 11.79 12.18 2,717,798 +0.33(+2.78%)
Nov 30, 2020 12.51 12.52 11.76 11.85 3,173,008 -0.64(-5.12%)
Nov 27, 2020 12.36 12.53 12.12 12.49 1,714,100 +0.20(+1.63%)
Nov 25, 2020 11.80 12.38 11.60 12.29 4,422,500 +0.40(+3.36%)
Nov 24, 2020 11.92 12.16 11.79 11.89 4,190,324 +0.12(+1.02%)
Nov 23, 2020 11.10 11.93 10.98 11.77 5,101,313 +0.88(+8.08%)
Nov 20, 2020 10.84 11.06 10.80 10.89 1,780,900 +0.10(+0.93%)
Nov 19, 2020 10.91 11.00 10.72 10.79 1,615,726 -0.14(-1.28%)
Nov 18, 2020 11.28 11.29 10.90 10.93 2,132,277 -0.35(-3.10%)
Nov 17, 2020 10.97 11.34 10.85 11.28 2,917,664 +0.17(+1.53%)
Nov 16, 2020 10.98 11.12 10.63 11.11 4,061,610 +0.31(+2.87%)
Nov 13, 2020 10.00 10.82 9.910 10.80 7,027,100 +0.94(+9.53%)
Nov 12, 2020 9.760 10.03 9.695 9.860 2,701,006 +0.06(+0.66%)
Nov 11, 2020 10.10 10.20 9.685 9.795 2,512,949 -0.09(-0.86%)
Nov 10, 2020 10.28 10.50 9.750 9.880 2,882,384 -0.31(-3.04%)
Nov 09, 2020 10.50 11.05 10.15 10.19 4,409,906 +0.27(+2.72%)
Nov 06, 2020 10.03 10.12 9.770 9.920 3,023,400 -0.11(-1.10%)
Nov 05, 2020 9.900 10.31 9.560 10.03 4,117,022 +0.36(+3.72%)
Nov 04, 2020 9.630 9.825 9.310 9.670 2,872,868 +0.14(+1.47%)
Nov 03, 2020 9.240 9.620 9.160 9.530 2,936,446 +0.40(+4.38%)
Nov 02, 2020 9.060 9.190 8.920 9.130 1,843,623 +0.23(+2.58%)
Oct 30, 2020 8.810 8.950 8.640 8.900 2,316,400 +0.05(+0.56%)
Oct 29, 2020 8.440 8.890 8.390 8.850 2,182,357 +0.35(+4.12%)
Oct 28, 2020 8.740 8.890 8.430 8.500 2,495,682 -0.46(-5.13%)
Oct 27, 2020 9.210 9.270 8.960 8.960 1,962,084 -0.31(-3.34%)
Oct 26, 2020 9.420 9.460 9.050 9.270 1,129,423 -0.31(-3.24%)
Oct 23, 2020 9.800 9.810 9.420 9.580 1,810,400 -0.16(-1.64%)
Oct 22, 2020 9.430 9.810 9.200 9.740 3,337,113 +0.40(+4.28%)
Oct 21, 2020 9.620 9.805 9.310 9.340 2,200,940 -0.03(-0.32%)
Oct 20, 2020 9.700 9.710 9.345 9.370 1,266,719 -0.18(-1.88%)
Oct 19, 2020 9.490 9.730 9.330 9.550 1,581,433 +0.29(+3.13%)
Oct 16, 2020 9.140 9.450 9.050 9.260 1,138,700 +0.13(+1.42%)
Oct 15, 2020 8.900 9.155 8.870 9.130 1,327,859 +0.08(+0.88%)
Oct 14, 2020 9.000 9.100 8.880 9.050 2,625,302 +0.07(+0.78%)
Oct 13, 2020 9.240 9.250 8.930 8.980 3,095,823 -0.25(-2.71%)
Oct 12, 2020 9.770 9.770 9.150 9.230 2,114,538 -0.40(-4.15%)
Oct 09, 2020 10.04 10.09 9.540 9.630 1,865,500 -0.27(-2.73%)
Oct 08, 2020 9.940 9.940 9.780 9.900 1,802,043 +0.16(+1.64%)
Oct 07, 2020 9.600 9.765 9.540 9.740 2,530,626 +0.25(+2.63%)
Oct 06, 2020 9.650 9.920 9.450 9.490 3,474,104 -0.08(-0.84%)
Oct 05, 2020 9.380 9.630 9.170 9.570 2,593,790 +0.35(+3.80%)
Oct 02, 2020 8.760 9.390 8.630 9.220 2,943,200 +0.19(+2.10%)
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.