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 )

0.2000 -0.0005 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 4.450 4.960 4.450 4.550 292,347 -0.15(-3.19%)
Apr 29, 2020 4.740 4.750 4.385 4.700 302,624 +0.26(+5.86%)
Apr 28, 2020 4.860 4.860 4.350 4.440 315,251 -0.04(-0.90%)
Apr 27, 2020 4.160 4.550 4.115 4.480 469,987 +0.32(+7.78%)
Apr 24, 2020 4.151 4.200 4.000 4.157 203,500 +0.12(+2.89%)
Apr 23, 2020 4.005 4.190 3.900 4.040 202,226 -0.01(-0.25%)
Apr 22, 2020 3.860 4.200 3.860 4.050 181,984 -0.06(-1.47%)
Apr 21, 2020 4.380 4.380 4.000 4.110 235,795 -0.13(-3.06%)
Apr 20, 2020 3.830 4.330 3.830 4.240 320,287 +0.20(+4.95%)
Apr 17, 2020 3.820 4.190 3.820 4.040 225,500 +0.04(+1.00%)
Apr 16, 2020 4.110 4.206 3.950 4.000 250,698 -0.10(-2.44%)
Apr 15, 2020 4.145 4.200 4.000 4.100 183,245 -0.05(-1.20%)
Apr 14, 2020 4.385 4.385 4.150 4.150 227,115 -0.02(-0.48%)
Apr 13, 2020 4.000 4.190 4.000 4.170 343,253 +0.14(+3.47%)
Apr 09, 2020 4.450 4.450 3.997 4.030 421,900 -0.16(-3.93%)
Apr 08, 2020 4.220 4.510 4.020 4.195 267,072 -0.05(-1.22%)
Apr 07, 2020 4.500 4.635 4.178 4.247 334,783 -0.05(-1.24%)
Apr 06, 2020 4.500 4.500 4.100 4.300 326,859 +0.24(+5.91%)
Apr 03, 2020 4.110 4.400 3.997 4.060 208,300 -0.17(-4.08%)
Apr 02, 2020 4.360 4.511 3.840 4.233 230,601 +0.20(+4.94%)
Apr 01, 2020 3.650 4.400 3.650 4.034 416,520 -0.32(-7.44%)
Mar 31, 2020 4.100 4.551 4.021 4.358 338,608 +0.26(+6.29%)
Mar 30, 2020 4.440 4.750 3.991 4.100 520,267 -0.34(-7.66%)
Mar 27, 2020 4.820 5.036 4.390 4.440 517,300 -0.36(-7.50%)
Mar 26, 2020 4.350 5.090 4.280 4.800 919,376 +0.49(+11.37%)
Mar 25, 2020 4.116 4.460 4.000 4.310 928,653 +0.33(+8.29%)
Mar 24, 2020 3.995 4.320 3.600 3.980 1,053,917 +0.46(+13.01%)
Mar 23, 2020 3.620 3.790 2.970 3.522 624,471 +0.17(+5.13%)
Mar 20, 2020 3.590 4.200 3.080 3.350 674,200 +0.22(+6.86%)
Mar 19, 2020 2.900 3.420 2.750 3.135 492,809 +0.17(+5.91%)
Mar 18, 2020 3.010 3.370 2.800 2.960 559,264 -0.11(-3.58%)
Mar 17, 2020 3.710 3.710 2.950 3.070 597,305 -0.33(-9.71%)
Mar 16, 2020 3.395 3.620 3.090 3.400 694,653 -0.39(-10.38%)
Mar 13, 2020 3.750 3.990 3.500 3.794 528,500 +0.01(+0.37%)
Mar 12, 2020 4.000 4.360 3.600 3.780 900,308 -0.61(-13.99%)
Mar 11, 2020 4.270 4.680 4.270 4.395 270,240 -0.10(-2.12%)
Mar 10, 2020 4.300 4.930 4.300 4.490 315,875 -0.11(-2.32%)
Mar 09, 2020 3.670 5.233 3.670 4.597 732,598 -0.27(-5.60%)
Mar 06, 2020 5.350 5.355 4.800 4.870 370,900 -0.09(-1.82%)
Mar 05, 2020 5.140 5.210 4.890 4.960 363,211 -0.15(-2.94%)
Mar 04, 2020 5.385 5.436 5.099 5.110 325,447 +0.15(+3.02%)
Mar 03, 2020 5.530 5.530 4.920 4.960 433,774 -0.47(-8.66%)
Mar 02, 2020 5.820 6.050 5.200 5.430 444,702 -0.26(-4.57%)
Feb 28, 2020 4.980 5.691 4.620 5.690 794,900 +0.69(+13.80%)
Feb 27, 2020 5.200 5.380 4.740 5.000 722,060 -0.42(-7.68%)
Feb 26, 2020 5.195 5.700 5.130 5.416 378,321 +0.11(+1.99%)
Feb 25, 2020 5.700 5.740 5.230 5.310 711,601 -0.28(-5.01%)
Feb 24, 2020 5.880 5.890 5.500 5.590 568,181 -0.33(-5.50%)
Feb 21, 2020 6.050 6.050 5.850 5.915 548,800 -0.09(-1.58%)
Feb 20, 2020 6.020 6.216 5.810 6.010 647,881 -0.02(-0.33%)
Feb 19, 2020 6.210 6.332 5.960 6.030 978,359 -0.27(-4.33%)
Feb 18, 2020 6.500 6.552 6.300 6.303 335,878 -0.11(-1.75%)
Feb 14, 2020 6.450 6.690 6.340 6.415 529,400 +0.08(+1.21%)
Feb 13, 2020 6.360 6.635 6.240 6.338 421,242 -0.07(-1.12%)
Feb 12, 2020 6.700 6.750 6.360 6.410 307,752 -0.06(-0.89%)
Feb 11, 2020 6.210 6.893 6.210 6.467 517,314 +0.14(+2.17%)
Feb 10, 2020 6.510 6.850 6.290 6.330 724,250 -0.41(-6.13%)
Feb 07, 2020 6.750 6.900 6.490 6.743 577,500 -0.08(-1.12%)
Feb 06, 2020 7.090 7.090 6.790 6.820 392,425 -0.19(-2.71%)
Feb 05, 2020 7.320 7.320 7.000 7.010 364,644 -0.36(-4.87%)
Feb 04, 2020 6.990 7.490 6.990 7.369 261,439 +0.29(+4.08%)
Feb 03, 2020 7.010 7.350 7.000 7.080 325,658 -0.12(-1.65%)
Jan 31, 2020 7.480 7.700 7.080 7.199 341,700 -0.40(-5.28%)
Jan 30, 2020 7.560 7.800 7.500 7.600 203,778 -0.20(-2.55%)
Jan 29, 2020 8.017 8.270 7.750 7.799 260,521 -0.16(-2.03%)
Jan 28, 2020 7.690 8.000 7.430 7.960 263,449 +0.39(+5.15%)
Jan 27, 2020 7.560 7.720 7.045 7.570 296,551 -0.24(-3.13%)
Jan 24, 2020 8.220 8.488 7.680 7.814 609,400 -0.55(-6.53%)
Jan 23, 2020 8.589 8.760 8.272 8.360 371,141 -0.33(-3.80%)
Jan 22, 2020 8.800 8.970 8.600 8.690 395,663 -0.11(-1.25%)
Jan 21, 2020 8.720 9.038 8.630 8.800 567,416 -0.02(-0.24%)
Jan 17, 2020 9.170 9.170 8.580 8.821 474,300 +0.01(+0.09%)
Jan 16, 2020 8.340 9.061 8.130 8.813 1,387,891 +0.73(+9.08%)
Jan 15, 2020 7.250 8.200 6.900 8.080 1,305,518 +1.25(+18.28%)
Jan 14, 2020 6.890 6.890 6.600 6.831 386,624 -0.06(-0.84%)
Jan 13, 2020 6.750 7.070 6.660 6.889 486,680 -0.00(-0.01%)
Jan 10, 2020 6.840 7.033 6.650 6.890 417,300 +0.24(+3.61%)
Jan 09, 2020 6.720 6.720 6.450 6.650 495,218 +0.13(+1.99%)
Jan 08, 2020 6.465 6.724 6.398 6.520 779,978 -0.18(-2.65%)
Jan 07, 2020 6.690 7.030 6.530 6.697 655,956 -0.19(-2.79%)
Jan 06, 2020 7.300 7.350 6.860 6.890 947,925 -0.41(-5.62%)
Jan 03, 2020 7.600 7.600 7.280 7.300 395,400 -0.21(-2.80%)
Jan 02, 2020 7.950 7.960 7.500 7.510 372,134 -0.17(-2.21%)
Dec 31, 2019 7.280 7.950 7.280 7.680 648,000 +0.26(+3.52%)
Dec 30, 2019 7.600 7.670 7.410 7.419 789,488 -0.19(-2.51%)
Dec 27, 2019 7.570 7.745 7.550 7.610 648,500 -0.06(-0.78%)
Dec 26, 2019 7.800 7.800 7.620 7.670 435,208 -0.07(-0.90%)
Dec 24, 2019 7.650 7.740 7.570 7.740 235,500 +0.13(+1.69%)
Dec 23, 2019 8.000 8.000 7.573 7.612 538,882 -0.34(-4.26%)
Dec 20, 2019 8.000 8.240 7.730 7.950 448,200 -0.04(-0.50%)
Dec 19, 2019 7.740 8.050 7.550 7.990 519,158 +0.36(+4.72%)
Dec 18, 2019 7.800 7.980 7.490 7.630 874,346 -0.35(-4.35%)
Dec 17, 2019 8.280 8.500 7.650 7.977 1,122,335 -0.50(-5.93%)
Dec 16, 2019 8.780 8.780 8.480 8.480 518,304 -0.17(-1.97%)
Dec 13, 2019 8.590 8.786 8.510 8.650 296,100 +0.08(+0.98%)
Dec 12, 2019 8.860 8.950 8.500 8.566 516,281 -0.11(-1.28%)
Dec 11, 2019 8.850 9.050 8.620 8.677 403,064 -0.03(-0.38%)
Dec 10, 2019 8.710 9.330 8.710 8.710 355,334 -0.48(-5.23%)
Dec 09, 2019 8.722 9.233 8.600 9.190 477,289 +0.56(+6.49%)
Dec 06, 2019 8.600 8.980 8.585 8.630 509,800 -0.19(-2.15%)
Dec 05, 2019 9.000 9.240 8.800 8.820 355,684 -0.12(-1.29%)
Dec 04, 2019 9.250 9.350 8.845 8.935 352,418 -0.20(-2.24%)
Dec 03, 2019 8.850 9.390 8.747 9.140 578,449 +0.25(+2.81%)
Dec 02, 2019 9.840 9.860 8.889 8.890 849,058 -0.84(-8.63%)
Nov 29, 2019 9.975 10.04 9.700 9.730 171,900 -0.05(-0.51%)
Nov 27, 2019 9.060 9.900 9.060 9.780 515,100 +0.47(+5.05%)
Nov 26, 2019 9.800 9.800 8.940 9.310 1,430,875 -0.44(-4.51%)
Nov 25, 2019 9.779 10.01 9.530 9.750 924,134 -0.79(-7.50%)
Nov 22, 2019 11.76 12.02 10.45 10.54 730,600 -1.15(-9.84%)
Nov 21, 2019 12.16 12.99 11.50 11.69 1,016,006 -0.33(-2.75%)
Nov 20, 2019 11.13 12.37 10.89 12.02 803,778 +1.15(+10.61%)
Nov 19, 2019 11.25 11.27 10.71 10.87 537,232 +0.35(+3.35%)
Nov 18, 2019 10.66 11.62 10.50 10.52 880,309 +0.17(+1.59%)
Nov 15, 2019 9.572 10.60 9.572 10.35 895,800 +0.80(+8.38%)
Nov 14, 2019 9.290 9.690 8.580 9.550 1,059,693 +0.26(+2.80%)
Nov 13, 2019 9.420 9.750 9.140 9.290 1,119,966 -0.76(-7.56%)
Nov 12, 2019 10.97 10.97 9.996 10.05 735,588 -0.60(-5.63%)
Nov 11, 2019 11.25 11.62 10.65 10.65 432,445 -0.44(-3.97%)
Nov 08, 2019 10.32 11.10 10.22 11.09 494,700 +0.82(+7.98%)
Nov 07, 2019 10.92 10.98 10.27 10.27 832,110 -0.41(-3.84%)
Nov 06, 2019 11.73 11.91 10.50 10.68 1,157,224 -1.03(-8.80%)
Nov 05, 2019 11.01 11.96 11.01 11.71 409,681 +0.21(+1.83%)
Nov 04, 2019 12.20 12.20 11.50 11.50 532,392 -0.60(-4.98%)
Nov 01, 2019 12.70 12.70 12.00 12.10 478,100 -0.28(-2.24%)
Oct 31, 2019 12.96 13.00 12.37 12.38 355,809 -0.62(-4.77%)
Oct 30, 2019 13.32 13.35 12.96 13.00 232,920 -0.34(-2.53%)
Oct 29, 2019 13.99 14.03 13.13 13.34 282,460 -0.59(-4.22%)
Oct 28, 2019 13.50 14.23 13.33 13.93 377,133 +0.58(+4.34%)
Oct 25, 2019 13.35 13.35 13.01 13.35 224,200 +0.34(+2.63%)
Oct 24, 2019 13.29 13.54 12.97 13.00 201,521 -0.27(-2.01%)
Oct 23, 2019 13.02 13.32 12.94 13.27 151,816 +0.24(+1.84%)
Oct 22, 2019 12.87 13.55 12.87 13.03 170,310 -0.27(-2.03%)
Oct 21, 2019 13.72 13.72 12.75 13.30 399,742 -0.05(-0.37%)
Oct 18, 2019 13.84 13.84 13.35 13.35 135,600 -0.30(-2.20%)
Oct 17, 2019 13.43 13.75 13.37 13.65 203,924 +0.30(+2.25%)
Oct 16, 2019 13.64 13.97 13.24 13.35 195,606 -0.30(-2.20%)
Oct 15, 2019 13.74 13.88 12.89 13.65 267,374 +0.38(+2.86%)
Oct 14, 2019 13.77 13.77 13.27 13.27 172,337 -0.05(-0.35%)
Oct 11, 2019 13.28 13.95 12.97 13.32 496,100 +0.06(+0.43%)
Oct 10, 2019 13.98 13.98 13.00 13.26 408,281 -0.42(-3.07%)
Oct 09, 2019 14.00 14.00 13.43 13.68 252,968 +0.31(+2.31%)
Oct 08, 2019 13.84 14.14 13.25 13.37 351,718 -0.67(-4.77%)
Oct 07, 2019 14.10 14.74 13.55 14.04 429,910 -0.06(-0.43%)
Oct 04, 2019 14.00 14.22 13.51 14.10 328,800 +0.35(+2.55%)
Oct 03, 2019 13.66 14.44 13.60 13.75 635,202 +0.08(+0.59%)
Oct 02, 2019 12.50 14.00 11.74 13.67 1,040,011 +1.31(+10.64%)
Oct 01, 2019 14.00 14.13 12.25 12.36 924,883 -1.50(-10.86%)
Sep 30, 2019 13.96 14.43 13.72 13.86 414,696 -0.09(-0.66%)
Sep 27, 2019 15.34 15.34 13.95 13.95 555,300 -1.12(-7.41%)
Sep 26, 2019 15.07 15.22 14.59 15.07 310,793 +0.50(+3.42%)
Sep 25, 2019 15.24 15.25 13.97 14.57 858,030 -0.53(-3.54%)
Sep 24, 2019 16.14 16.18 14.90 15.11 927,775 -0.95(-5.91%)
Sep 23, 2019 17.40 17.40 15.99 16.05 471,390 -0.69(-4.13%)
Sep 20, 2019 17.14 17.17 16.50 16.75 277,600 -0.05(-0.32%)
Sep 19, 2019 16.61 17.10 16.53 16.80 299,813 +0.25(+1.51%)
Sep 18, 2019 17.22 17.47 16.45 16.55 389,505 -0.45(-2.65%)
Sep 17, 2019 17.01 17.44 16.37 17.00 473,173 -0.17(-0.99%)
Sep 16, 2019 18.31 18.31 17.05 17.17 508,924 -0.86(-4.77%)
Sep 13, 2019 17.50 18.08 17.15 18.03 649,100 +0.91(+5.32%)
Sep 12, 2019 15.79 17.25 15.79 17.12 562,511 +1.02(+6.36%)
Sep 11, 2019 16.55 16.92 16.03 16.10 219,874 -0.29(-1.79%)
Sep 10, 2019 16.82 16.82 15.90 16.39 316,713 +0.12(+0.72%)
Sep 09, 2019 17.54 17.54 16.25 16.27 447,904 -0.96(-5.58%)
Sep 06, 2019 17.05 17.92 17.05 17.23 288,200 -0.09(-0.53%)
Sep 05, 2019 17.89 17.89 17.12 17.33 313,501 +0.13(+0.74%)
Sep 04, 2019 17.55 17.56 16.85 17.20 305,525 +0.16(+0.94%)
Sep 03, 2019 16.65 17.06 16.43 17.04 353,106 +0.53(+3.21%)
Aug 30, 2019 17.48 17.94 16.19 16.51 534,300 -0.77(-4.44%)
Aug 29, 2019 16.63 17.55 16.63 17.28 612,961 +0.60(+3.60%)
Aug 28, 2019 16.00 16.82 15.06 16.68 642,325 +0.68(+4.23%)
Aug 27, 2019 17.26 17.29 15.49 16.00 1,187,956 -1.29(-7.46%)
Aug 26, 2019 18.34 18.40 17.03 17.29 618,177 -0.69(-3.84%)
Aug 23, 2019 19.10 19.10 17.55 17.98 584,100 -0.84(-4.46%)
Aug 22, 2019 19.61 19.61 18.50 18.82 369,793 -0.23(-1.21%)
Aug 21, 2019 18.90 19.22 18.35 19.05 447,017 +0.56(+3.03%)
Aug 20, 2019 19.89 20.01 18.44 18.49 440,756 -0.99(-5.08%)
Aug 19, 2019 20.18 20.30 19.25 19.48 447,640 -0.09(-0.46%)
Aug 16, 2019 18.73 19.99 18.73 19.57 577,400 +0.84(+4.49%)
Aug 15, 2019 20.05 20.27 17.32 18.73 1,264,754 -1.34(-6.68%)
Aug 14, 2019 19.58 20.45 18.40 20.07 1,326,368 -1.68(-7.72%)
Aug 13, 2019 21.66 21.78 20.98 21.75 617,666 +0.83(+3.95%)
Aug 12, 2019 20.40 21.21 20.18 20.92 693,757 +0.52(+2.57%)
Aug 09, 2019 20.66 20.67 20.20 20.40 463,500 +0.24(+1.18%)
Aug 08, 2019 20.24 20.66 19.25 20.16 797,967 +0.31(+1.57%)
Aug 07, 2019 19.89 20.25 18.80 19.85 1,009,748 -0.85(-4.11%)
Aug 06, 2019 22.40 22.77 19.50 20.70 2,121,601 -2.29(-9.96%)
Aug 05, 2019 22.80 23.90 21.49 22.99 1,523,705 +1.59(+7.44%)
Aug 02, 2019 20.99 21.50 20.48 21.40 1,971,300 +1.08(+5.31%)
Aug 01, 2019 17.82 20.43 17.75 20.32 2,916,745 +2.72(+15.45%)
Jul 31, 2019 18.62 18.63 17.15 17.60 808,077 +0.04(+0.23%)
Jul 30, 2019 17.14 18.00 16.72 17.56 1,018,855 +0.87(+5.20%)
Jul 29, 2019 16.49 17.00 15.83 16.69 892,229 +1.57(+10.40%)
Jul 26, 2019 14.64 15.20 14.50 15.12 365,700 +0.79(+5.52%)
Jul 25, 2019 13.95 14.70 13.56 14.33 488,383 +0.55(+4.03%)
Jul 24, 2019 14.35 14.37 13.70 13.77 295,437 -0.56(-3.90%)
Jul 23, 2019 15.43 15.56 13.76 14.33 705,806 -0.92(-6.02%)
Jul 22, 2019 15.84 15.99 15.07 15.25 285,048 -0.27(-1.74%)
Jul 19, 2019 16.07 16.45 15.37 15.52 279,200 -0.06(-0.39%)
Jul 18, 2019 16.24 16.28 15.14 15.58 453,235 -0.54(-3.35%)
Jul 17, 2019 16.26 16.93 15.99 16.12 228,798 -0.38(-2.30%)
Jul 16, 2019 16.87 17.21 16.29 16.50 208,692 -0.33(-1.94%)
Jul 15, 2019 16.59 17.24 15.94 16.83 285,419 +0.59(+3.61%)
Jul 12, 2019 17.37 17.50 15.98 16.24 511,300 -0.82(-4.83%)
Jul 11, 2019 17.44 17.80 16.62 17.06 350,955 -0.14(-0.79%)
Jul 10, 2019 16.83 17.98 16.48 17.20 423,349 +0.46(+2.75%)
Jul 09, 2019 16.59 17.15 15.85 16.74 561,277 -0.09(-0.54%)
Jul 08, 2019 18.49 18.75 16.70 16.83 963,063 -1.24(-6.86%)
Jul 05, 2019 17.02 18.08 16.94 18.07 861,500 +1.11(+6.56%)
Jul 03, 2019 16.42 17.10 16.04 16.96 755,900 +1.09(+6.90%)
Jul 02, 2019 15.30 15.89 14.70 15.86 815,709 +0.86(+5.76%)
Jul 01, 2019 15.25 15.25 14.91 15.00 302,771 +0.40(+2.74%)
Jun 28, 2019 14.60 14.91 14.39 14.60 268,000 +0.30(+2.10%)
Jun 27, 2019 13.43 14.43 13.43 14.30 223,952 +0.63(+4.61%)
Jun 26, 2019 13.55 13.80 13.20 13.67 188,049 +0.52(+3.95%)
Jun 25, 2019 14.14 14.14 13.02 13.15 393,278 -0.65(-4.71%)
Jun 24, 2019 15.18 15.18 13.50 13.80 378,995 -0.95(-6.44%)
Jun 21, 2019 15.14 15.40 14.18 14.75 578,500 -0.37(-2.45%)
Jun 20, 2019 14.45 15.62 14.30 15.12 573,649 +0.89(+6.26%)
Jun 19, 2019 12.96 14.28 12.58 14.23 594,767 +1.34(+10.40%)
Jun 18, 2019 12.08 12.91 12.00 12.89 619,514 +0.95(+7.94%)
Jun 17, 2019 11.43 11.96 11.13 11.94 441,669 +0.88(+7.97%)
Jun 14, 2019 11.83 12.10 10.92 11.06 712,700 -0.97(-8.04%)
Jun 13, 2019 12.85 13.10 12.03 12.03 330,487 -0.95(-7.35%)
Jun 12, 2019 12.70 13.09 12.67 12.98 180,753 +0.02(+0.15%)
Jun 11, 2019 13.21 13.49 12.85 12.96 231,554 -0.14(-1.07%)
Jun 10, 2019 12.93 13.31 12.89 13.10 263,090 +0.23(+1.76%)
Jun 07, 2019 12.97 13.25 12.74 12.87 266,500 -0.18(-1.41%)
Jun 06, 2019 13.54 13.72 12.79 13.06 279,586 -0.38(-2.84%)
Jun 05, 2019 12.81 13.51 12.80 13.44 308,428 +0.76(+5.97%)
Jun 04, 2019 12.48 12.94 12.45 12.68 368,605 +0.20(+1.62%)
Jun 03, 2019 13.24 13.93 12.20 12.48 662,837 -0.67(-5.12%)
May 31, 2019 13.89 14.54 13.10 13.15 502,800 -1.15(-8.02%)
May 30, 2019 14.39 14.52 14.10 14.30 215,234 +0.26(+1.85%)
May 29, 2019 14.90 15.10 14.00 14.04 343,521 -0.75(-5.07%)
May 28, 2019 14.54 14.95 13.79 14.79 508,932 +0.34(+2.38%)
May 24, 2019 14.70 14.95 14.29 14.45 301,500 -0.12(-0.84%)
May 23, 2019 15.50 15.75 14.50 14.57 362,129 -0.97(-6.26%)
May 22, 2019 15.62 15.75 15.36 15.54 201,969 +0.00(+0.00%)
May 21, 2019 15.71 16.09 15.51 15.54 197,992 -0.18(-1.15%)
May 20, 2019 15.80 15.93 15.17 15.72 210,749 +0.18(+1.16%)
May 17, 2019 15.40 15.91 15.30 15.54 275,500 +0.11(+0.73%)
May 16, 2019 15.00 16.16 14.85 15.43 572,718 +0.59(+3.96%)
May 15, 2019 15.20 15.34 14.79 14.84 292,591 -0.12(-0.79%)
May 14, 2019 14.91 15.34 14.85 14.96 343,746 +0.17(+1.18%)
May 13, 2019 15.50 15.89 14.55 14.78 482,867 -0.52(-3.37%)
May 10, 2019 15.43 15.64 14.81 15.30 871,900 +0.34(+2.29%)
May 09, 2019 15.21 17.30 14.49 14.96 1,361,112 -2.34(-13.54%)
May 08, 2019 18.54 19.20 17.00 17.30 621,765 -1.45(-7.73%)
May 07, 2019 19.53 19.60 18.49 18.75 289,695 -0.43(-2.24%)
May 06, 2019 19.61 19.65 19.10 19.18 240,528 -0.48(-2.44%)
May 03, 2019 18.99 19.66 18.57 19.66 182,500 +1.13(+6.12%)
May 02, 2019 19.09 19.40 18.49 18.53 218,681 -0.82(-4.24%)
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.