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

Centerra Gold Inc (TSX: CG )

9.020 +0.020 (+0.22%)
Streaming Delayed Price Updated: 4:00 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, 2017 7.200 7.300 7.200 7.300 710,908 +0.07(+0.97%)
Nov 29, 2017 7.300 7.320 7.180 7.230 375,129 -0.08(-1.09%)
Nov 28, 2017 7.420 7.480 7.310 7.310 437,003 -0.12(-1.62%)
Nov 27, 2017 7.570 7.590 7.410 7.430 448,625 -0.14(-1.85%)
Nov 24, 2017 7.610 7.610 7.500 7.570 717,142 -0.02(-0.26%)
Nov 23, 2017 7.520 7.590 7.520 7.590 81,582 +0.04(+0.53%)
Nov 22, 2017 7.560 7.590 7.510 7.550 1,007,288 +0.00(+0.00%)
Nov 21, 2017 7.540 7.660 7.540 7.550 1,143,241 +0.04(+0.53%)
Nov 20, 2017 7.560 7.590 7.490 7.510 657,140 -0.07(-0.92%)
Nov 17, 2017 7.540 7.620 7.490 7.580 1,010,189 +0.08(+1.07%)
Nov 16, 2017 7.470 7.530 7.460 7.500 649,150 +0.00(+0.00%)
Nov 15, 2017 7.520 7.590 7.470 7.500 551,099 +0.03(+0.40%)
Nov 14, 2017 7.570 7.630 7.400 7.470 613,431 -0.12(-1.58%)
Nov 13, 2017 7.630 7.670 7.590 7.590 863,260 -0.04(-0.52%)
Nov 10, 2017 7.700 7.720 7.590 7.630 244,177 -0.06(-0.78%)
Nov 09, 2017 7.780 7.800 7.645 7.690 332,246 -0.07(-0.90%)
Nov 08, 2017 7.810 7.820 7.620 7.760 467,097 -0.01(-0.13%)
Nov 07, 2017 8.040 8.040 7.670 7.770 1,069,156 -0.28(-3.48%)
Nov 06, 2017 7.920 8.120 7.890 8.050 369,530 +0.16(+2.03%)
Nov 03, 2017 7.890 7.940 7.740 7.890 305,415 -0.01(-0.13%)
Nov 02, 2017 8.100 7.870 7.900 509,996 -0.07(-0.88%)
Nov 01, 2017 8.690 8.710 7.940 7.970 1,137,215 -0.79(-9.02%)
Oct 31, 2017 8.890 8.900 8.750 8.760 236,739 -0.16(-1.79%)
Oct 30, 2017 8.670 8.965 8.670 8.920 312,931 +0.25(+2.88%)
Oct 27, 2017 8.790 8.870 8.490 8.670 502,375 -0.14(-1.59%)
Oct 26, 2017 8.950 8.980 8.790 8.810 251,980 -0.14(-1.56%)
Oct 25, 2017 8.990 9.120 8.930 8.950 570,597 -0.07(-0.78%)
Oct 24, 2017 9.010 9.100 8.970 9.020 355,104 -0.02(-0.22%)
Oct 23, 2017 9.050 9.200 8.880 9.040 350,300 -0.08(-0.88%)
Oct 20, 2017 9.120 9.240 9.080 9.120 1,135,272 -0.02(-0.22%)
Oct 19, 2017 9.150 9.230 9.040 9.140 219,793 +0.01(+0.11%)
Oct 18, 2017 9.110 9.220 9.085 9.130 172,353 -0.03(-0.33%)
Oct 17, 2017 9.140 9.220 9.080 9.160 542,315 -0.05(-0.54%)
Oct 16, 2017 9.250 9.345 9.100 9.210 446,970 -0.02(-0.22%)
Oct 13, 2017 9.250 9.250 9.130 9.230 214,886 +0.00(+0.00%)
Oct 12, 2017 9.230 9.335 9.140 9.230 245,494 +0.01(+0.11%)
Oct 11, 2017 9.060 9.220 8.870 9.220 640,449 +0.16(+1.77%)
Oct 10, 2017 9.010 9.205 9.010 9.060 454,230 +0.06(+0.67%)
Oct 06, 2017 8.930 9.040 8.830 9.000 606,630 +0.04(+0.45%)
Oct 05, 2017 9.000 9.010 8.910 8.960 230,137 -0.03(-0.33%)
Oct 04, 2017 8.900 8.990 8.890 8.990 365,873 +0.11(+1.24%)
Oct 03, 2017 8.910 8.930 8.820 8.880 437,434 +0.00(+0.00%)
Oct 02, 2017 8.790 8.900 8.760 8.880 454,096 +0.09(+1.02%)
Sep 29, 2017 8.900 8.900 8.780 8.790 414,341 -0.08(-0.90%)
Sep 28, 2017 8.800 9.010 8.720 8.870 615,430 +0.07(+0.80%)
Sep 27, 2017 8.750 8.800 765,876 -0.18(-2.00%)
Sep 26, 2017 9.100 9.170 8.940 8.980 648,903 -0.20(-2.18%)
Sep 25, 2017 9.050 9.350 8.985 9.180 787,029 +0.08(+0.88%)
Sep 22, 2017 8.900 9.100 8.840 9.100 404,757 +0.26(+2.94%)
Sep 21, 2017 8.840 9.050 8.810 8.840 366,704 -0.09(-1.01%)
Sep 20, 2017 9.000 9.130 8.910 8.930 627,509 -0.06(-0.67%)
Sep 19, 2017 9.030 8.830 8.990 548,662 +0.16(+1.81%)
Sep 18, 2017 8.870 8.990 8.740 8.830 618,575 -0.08(-0.90%)
Sep 15, 2017 9.070 9.150 8.870 8.910 3,064,134 -0.15(-1.66%)
Sep 14, 2017 8.990 9.110 8.990 9.060 724,404 +0.07(+0.78%)
Sep 13, 2017 9.250 9.290 8.920 8.990 825,669 -0.23(-2.49%)
Sep 12, 2017 9.050 9.285 9.000 9.220 1,129,016 +0.15(+1.65%)
Sep 11, 2017 8.940 9.140 8.940 9.070 1,084,109 +0.29(+3.30%)
Sep 08, 2017 8.700 8.790 8.510 8.780 1,031,398 +0.13(+1.50%)
Sep 07, 2017 8.250 8.670 8.220 8.650 1,011,364 +0.43(+5.23%)
Sep 06, 2017 8.250 8.450 8.160 8.220 1,682,481 +0.51(+6.61%)
Sep 05, 2017 7.550 7.710 7.460 7.710 644,993 +0.22(+2.94%)
Sep 01, 2017 7.550 7.580 7.450 7.490 528,826 -0.01(-0.13%)
Aug 31, 2017 7.290 7.520 7.280 7.500 546,264 +0.21(+2.88%)
Aug 30, 2017 7.400 7.400 7.280 7.290 366,907 -0.12(-1.62%)
Aug 29, 2017 7.170 7.450 7.100 7.410 817,455 +0.29(+4.07%)
Aug 28, 2017 7.010 7.160 6.950 7.120 507,232 +0.13(+1.86%)
Aug 25, 2017 6.950 7.030 6.920 6.990 227,402 +0.02(+0.29%)
Aug 24, 2017 6.800 6.995 6.800 6.970 205,912 +0.14(+2.05%)
Aug 23, 2017 6.820 6.840 6.750 6.830 1,310,917 +0.03(+0.44%)
Aug 22, 2017 6.800 6.860 6.730 6.800 332,453 +0.01(+0.15%)
Aug 21, 2017 6.810 6.840 6.730 6.790 279,883 -0.01(-0.15%)
Aug 18, 2017 7.060 7.100 6.760 6.800 514,419 -0.26(-3.68%)
Aug 17, 2017 7.130 7.130 6.940 7.060 274,964 -0.02(-0.28%)
Aug 16, 2017 7.000 7.130 6.980 7.080 505,308 +0.07(+1.00%)
Aug 15, 2017 6.850 7.040 6.760 7.010 464,355 +0.09(+1.30%)
Aug 14, 2017 6.940 7.000 6.880 6.920 348,166 -0.06(-0.86%)
Aug 11, 2017 6.870 7.000 6.820 6.980 287,761 +0.10(+1.45%)
Aug 10, 2017 6.860 6.890 6.750 6.880 513,151 +0.12(+1.78%)
Aug 09, 2017 6.870 6.870 6.745 6.760 420,590 -0.05(-0.73%)
Aug 08, 2017 6.810 6.870 6.750 6.810 322,754 +0.00(+0.00%)
Aug 04, 2017 6.810 6.810 6.680 6.810 481,742 +0.11(+1.64%)
Aug 03, 2017 6.760 6.760 6.675 6.700 265,633 -0.05(-0.74%)
Aug 02, 2017 6.850 6.860 6.735 6.750 588,622 -0.09(-1.32%)
Aug 01, 2017 6.880 6.900 6.770 6.840 358,000 +0.19(+2.86%)
Jul 31, 2017 6.810 6.620 6.650 499,810 -0.05(-0.75%)
Jul 28, 2017 6.600 6.710 6.600 6.700 352,820 +0.11(+1.67%)
Jul 27, 2017 6.710 6.710 6.510 6.590 447,958 -0.08(-1.20%)
Jul 26, 2017 6.530 6.720 6.520 6.670 632,709 +0.10(+1.52%)
Jul 25, 2017 6.630 6.640 6.550 6.570 415,388 -0.04(-0.61%)
Jul 24, 2017 6.750 6.840 6.580 6.610 386,899 -0.12(-1.78%)
Jul 21, 2017 6.770 6.830 6.710 6.730 242,042 -0.02(-0.30%)
Jul 20, 2017 6.720 6.830 6.710 6.750 294,276 +0.03(+0.45%)
Jul 19, 2017 6.790 6.790 6.660 6.720 273,385 -0.06(-0.88%)
Jul 18, 2017 6.790 6.810 6.730 6.780 366,774 +0.05(+0.74%)
Jul 17, 2017 6.700 6.790 6.660 6.730 348,701 +0.10(+1.51%)
Jul 14, 2017 6.730 6.770 6.630 6.630 524,619 -0.02(-0.30%)
Jul 13, 2017 6.800 6.825 6.630 6.650 418,845 -0.16(-2.35%)
Jul 12, 2017 6.960 6.990 6.800 6.810 309,494 -0.08(-1.16%)
Jul 11, 2017 6.980 6.980 6.850 6.890 349,544 -0.10(-1.43%)
Jul 10, 2017 6.830 7.040 6.830 6.990 570,287 +0.07(+1.01%)
Jul 07, 2017 6.960 6.990 6.880 6.920 478,667 -0.09(-1.28%)
Jul 06, 2017 6.970 7.030 6.900 7.010 844,341 +0.00(+0.00%)
Jul 05, 2017 6.810 7.020 6.790 7.010 587,054 +0.20(+2.94%)
Jul 04, 2017 7.030 7.040 6.810 6.810 260,559 -0.27(-3.81%)
Jul 03, 2017 7.080 7.080 7.080 7.080 0 +0.00(+0.00%)
Jun 30, 2017 6.950 7.150 6.945 7.080 587,825 +0.04(+0.57%)
Jun 29, 2017 6.970 7.060 6.860 7.040 1,061,719 +0.04(+0.57%)
Jun 28, 2017 7.090 7.090 6.930 7.000 669,929 -0.05(-0.71%)
Jun 27, 2017 7.080 7.090 6.950 7.050 617,856 -0.01(-0.14%)
Jun 26, 2017 7.050 7.150 6.960 7.060 470,180 -0.05(-0.70%)
Jun 23, 2017 7.080 7.135 7.040 7.110 581,559 +0.07(+0.99%)
Jun 22, 2017 6.970 7.070 6.940 7.040 519,413 +0.10(+1.44%)
Jun 21, 2017 6.900 7.050 6.900 6.940 447,763 +0.04(+0.58%)
Jun 20, 2017 6.910 6.960 6.790 6.900 593,009 +0.04(+0.58%)
Jun 19, 2017 6.730 6.930 6.720 6.860 958,742 +0.14(+2.08%)
Jun 16, 2017 6.900 6.960 6.600 6.720 35,245,008 -0.24(-3.45%)
Jun 15, 2017 6.900 7.035 6.870 6.960 1,139,500 +0.03(+0.43%)
Jun 14, 2017 7.450 7.450 6.800 6.930 2,196,229 -0.42(-5.71%)
Jun 13, 2017 7.440 7.440 7.300 7.350 707,566 -0.10(-1.34%)
Jun 12, 2017 7.340 7.520 7.230 7.450 981,714 +0.12(+1.64%)
Jun 09, 2017 7.550 7.550 7.280 7.330 834,802 -0.25(-3.30%)
Jun 08, 2017 7.900 7.900 7.510 7.580 1,075,968 -0.37(-4.65%)
Jun 07, 2017 7.840 7.970 7.670 7.950 1,436,513 +0.10(+1.27%)
Jun 06, 2017 7.800 7.880 7.550 7.850 1,249,103 +0.16(+2.08%)
Jun 05, 2017 7.640 7.780 7.460 7.690 1,254,209 +0.08(+1.05%)
Jun 02, 2017 7.590 7.630 7.450 7.610 903,000 +0.09(+1.20%)
Jun 01, 2017 7.630 7.650 7.490 7.520 1,148,148 -0.15(-1.96%)
May 31, 2017 7.730 7.770 7.640 7.670 760,249 -0.06(-0.78%)
May 30, 2017 7.740 7.780 7.660 7.730 535,579 -0.08(-1.02%)
May 29, 2017 7.820 7.820 7.700 7.810 176,187 -0.02(-0.26%)
May 26, 2017 7.950 7.950 7.800 7.830 442,685 -0.05(-0.63%)
May 25, 2017 7.890 7.940 7.780 7.880 763,920 -0.03(-0.38%)
May 24, 2017 8.010 8.010 7.570 7.910 1,944,779 -0.16(-1.98%)
May 23, 2017 8.180 8.180 7.940 8.070 2,750,807 -0.11(-1.34%)
May 19, 2017 8.210 8.210 8.090 8.180 1,348,582 +0.01(+0.12%)
May 18, 2017 8.180 8.230 8.030 8.170 1,343,765 -0.07(-0.85%)
May 17, 2017 8.150 8.320 8.140 8.240 1,255,340 +0.12(+1.48%)
May 16, 2017 8.110 8.170 8.040 8.120 670,897 +0.03(+0.37%)
May 15, 2017 8.080 8.130 7.885 8.090 838,941 +0.10(+1.25%)
May 12, 2017 7.900 8.030 7.890 7.990 1,001,079 +0.14(+1.78%)
May 11, 2017 7.690 7.890 7.680 7.850 836,498 +0.16(+2.08%)
May 10, 2017 7.630 7.765 7.540 7.690 1,321,597 +0.06(+0.79%)
May 09, 2017 7.320 7.630 7.240 7.630 1,520,606 +0.27(+3.67%)
May 08, 2017 7.360 7.370 7.220 7.360 903,565 +0.06(+0.82%)
May 05, 2017 7.160 7.330 7.130 7.300 1,025,851 +0.14(+1.96%)
May 04, 2017 7.130 7.170 6.980 7.160 1,529,068 -0.01(-0.14%)
May 03, 2017 7.180 7.240 7.070 7.170 1,448,817 -0.02(-0.28%)
May 02, 2017 7.270 7.340 7.040 7.190 1,215,149 +0.19(+2.71%)
May 01, 2017 6.970 7.060 6.800 7.000 1,345,689 -0.05(-0.71%)
Apr 28, 2017 7.080 7.140 6.985 7.050 1,031,882 -0.02(-0.28%)
Apr 27, 2017 7.140 7.160 6.920 7.070 944,674 -0.04(-0.56%)
Apr 26, 2017 6.910 7.280 6.870 7.110 2,257,638 +0.13(+1.86%)
Apr 25, 2017 7.100 7.180 6.770 6.980 2,186,706 -0.20(-2.79%)
Apr 24, 2017 7.210 7.280 7.080 7.180 806,724 -0.17(-2.31%)
Apr 21, 2017 7.300 7.370 7.245 7.350 767,122 +0.07(+0.96%)
Apr 20, 2017 7.290 7.370 7.200 7.280 655,304 -0.01(-0.14%)
Apr 19, 2017 7.500 7.525 7.090 7.290 1,667,839 -0.25(-3.32%)
Apr 18, 2017 7.350 7.600 6.990 7.540 953,691 +0.15(+2.03%)
Apr 17, 2017 7.480 7.480 7.220 7.390 1,591,379 -0.09(-1.20%)
Apr 13, 2017 7.560 7.600 7.320 7.480 1,088,166 -0.18(-2.35%)
Apr 12, 2017 7.660 7.740 7.510 7.660 1,239,431 -0.06(-0.78%)
Apr 11, 2017 7.730 7.780 7.560 7.720 1,032,340 +0.03(+0.39%)
Apr 10, 2017 7.590 7.710 7.485 7.690 553,024 -0.03(-0.39%)
Apr 07, 2017 7.860 7.880 7.580 7.720 960,099 -0.07(-0.90%)
Apr 06, 2017 7.800 7.840 7.740 7.790 548,551 +0.00(+0.00%)
Apr 05, 2017 7.640 7.870 7.570 7.790 866,571 +0.00(+0.00%)
Apr 04, 2017 7.770 7.790 7.695 7.790 525,816 +0.03(+0.39%)
Apr 03, 2017 7.690 7.775 7.690 7.760 605,956 +0.11(+1.44%)
Mar 31, 2017 7.560 7.820 7.540 7.650 819,386 +0.11(+1.46%)
Mar 30, 2017 7.500 7.580 7.455 7.540 455,008 -0.02(-0.26%)
Mar 29, 2017 7.530 7.600 7.455 7.560 546,067 +0.01(+0.13%)
Mar 28, 2017 7.590 7.600 7.380 7.550 1,689,016 -0.04(-0.53%)
Mar 27, 2017 7.600 7.640 7.350 7.590 932,556 +0.24(+3.27%)
Mar 24, 2017 7.290 7.490 7.250 7.350 831,134 +0.07(+0.96%)
Mar 23, 2017 7.310 7.390 7.070 7.280 1,551,635 -0.02(-0.27%)
Mar 22, 2017 7.420 7.420 7.210 7.300 762,053 -0.09(-1.22%)
Mar 21, 2017 7.090 7.600 7.070 7.390 1,486,427 +0.27(+3.79%)
Mar 20, 2017 6.930 7.170 6.890 7.120 775,504 +0.26(+3.79%)
Mar 17, 2017 7.150 7.210 6.840 6.860 2,827,143 -0.27(-3.79%)
Mar 16, 2017 7.080 7.200 6.970 7.130 1,330,232 +0.17(+2.44%)
Mar 15, 2017 6.690 7.050 6.580 6.960 3,580,612 +0.30(+4.50%)
Mar 14, 2017 6.900 7.100 6.610 6.660 1,557,990 -0.25(-3.62%)
Mar 13, 2017 6.690 7.020 6.580 6.910 1,425,179 +0.38(+5.82%)
Mar 10, 2017 6.260 6.640 6.260 6.530 1,301,040 +0.30(+4.82%)
Mar 09, 2017 6.300 6.370 6.220 6.230 678,145 -0.09(-1.42%)
Mar 08, 2017 6.100 6.410 6.100 6.320 1,378,017 +0.17(+2.76%)
Mar 07, 2017 6.280 6.280 6.030 6.150 1,646,844 -0.18(-2.84%)
Mar 06, 2017 6.510 6.520 6.160 6.330 1,844,691 -0.16(-2.47%)
Mar 03, 2017 6.140 6.560 6.020 6.490 1,993,293 +0.33(+5.36%)
Mar 02, 2017 6.410 6.500 6.090 6.160 1,285,909 -0.35(-5.38%)
Mar 01, 2017 6.370 6.600 6.250 6.510 1,382,231 +0.10(+1.56%)
Feb 28, 2017 6.360 6.480 6.270 6.410 1,349,817 +0.11(+1.75%)
Feb 27, 2017 6.550 6.700 6.160 6.300 2,809,935 -0.29(-4.40%)
Feb 24, 2017 6.660 6.850 6.560 6.590 1,022,561 +0.00(+0.00%)
Feb 23, 2017 6.860 7.005 6.370 6.590 1,618,777 -0.18(-2.66%)
Feb 22, 2017 6.800 6.910 6.690 6.770 785,434 -0.01(-0.15%)
Feb 21, 2017 6.770 6.890 6.640 6.780 691,766 -0.06(-0.88%)
Feb 17, 2017 6.840 6.840 6.840 0 -0.10(-1.44%)
Feb 16, 2017 6.960 7.080 6.940 6.940 866,758 +0.01(+0.14%)
Feb 15, 2017 7.000 7.100 6.900 6.930 991,576 -0.12(-1.70%)
Feb 14, 2017 7.020 7.140 6.880 7.050 1,056,341 +0.07(+1.00%)
Feb 13, 2017 6.880 7.050 6.840 6.980 513,900 +0.08(+1.16%)
Feb 10, 2017 6.850 7.080 6.760 6.900 1,404,094 -0.05(-0.72%)
Feb 09, 2017 7.150 7.190 6.860 6.950 758,313 -0.18(-2.52%)
Feb 08, 2017 7.260 7.475 7.080 7.130 1,372,346 -0.03(-0.42%)
Feb 07, 2017 7.060 7.410 7.060 7.160 1,173,245 +0.13(+1.85%)
Feb 06, 2017 6.600 7.100 6.600 7.030 1,500,644 +0.49(+7.49%)
Feb 03, 2017 6.410 6.570 6.370 6.540 603,521 +0.09(+1.40%)
Feb 02, 2017 6.490 6.510 6.350 6.450 794,672 +0.03(+0.47%)
Feb 01, 2017 6.370 6.480 6.370 6.420 1,127,032 -0.01(-0.16%)
Jan 31, 2017 6.640 6.640 6.410 6.430 1,019,356 -0.10(-1.53%)
Jan 30, 2017 6.580 6.595 6.510 6.530 715,721 -0.02(-0.31%)
Jan 27, 2017 6.550 6.600 6.500 6.550 772,167 -0.01(-0.15%)
Jan 26, 2017 6.500 6.660 6.500 6.560 518,896 -0.06(-0.91%)
Jan 25, 2017 6.570 6.620 6.490 6.620 487,856 +0.00(+0.00%)
Jan 24, 2017 6.670 6.710 6.550 6.620 622,778 -0.05(-0.75%)
Jan 23, 2017 6.670 6.750 6.580 6.670 756,315 +0.07(+1.06%)
Jan 20, 2017 6.670 6.720 6.520 6.600 1,421,113 -0.08(-1.20%)
Jan 19, 2017 6.790 6.940 6.660 6.680 1,224,433 -0.17(-2.48%)
Jan 18, 2017 6.850 6.930 6.760 6.850 614,484 -0.04(-0.58%)
Jan 17, 2017 6.890 6.980 6.760 6.890 1,071,021 -0.01(-0.14%)
Jan 16, 2017 6.970 6.980 6.870 6.900 204,055 -0.04(-0.58%)
Jan 13, 2017 6.780 6.950 6.710 6.940 574,815 +0.09(+1.31%)
Jan 12, 2017 7.060 7.060 6.800 6.850 877,278 -0.09(-1.30%)
Jan 11, 2017 6.850 7.020 6.710 6.940 1,107,449 -0.01(-0.14%)
Jan 10, 2017 6.770 7.020 6.760 6.950 886,426 +0.22(+3.27%)
Jan 09, 2017 6.820 7.020 6.650 6.730 1,446,443 +0.03(+0.45%)
Jan 06, 2017 6.700 7.060 6.530 6.700 1,732,209 -0.12(-1.76%)
Jan 05, 2017 6.510 6.880 6.505 6.820 1,942,552 +0.43(+6.73%)
Jan 04, 2017 6.500 6.540 6.250 6.390 1,036,996 -0.09(-1.39%)
Jan 03, 2017 6.320 6.520 6.150 6.480 876,292 +0.19(+3.02%)
Dec 30, 2016 6.290 6.290 6.290 0 -0.22(-3.38%)
Dec 29, 2016 6.100 6.640 6.000 6.510 2,051,996 +0.41(+6.72%)
Dec 28, 2016 5.740 6.180 5.710 6.100 1,191,271 +0.39(+6.83%)
Dec 23, 2016 5.710 5.710 5.710 0 -0.02(-0.35%)
Dec 22, 2016 5.640 5.840 5.620 5.730 626,717 +0.07(+1.24%)
Dec 21, 2016 5.800 5.810 5.560 5.660 876,118 -0.14(-2.41%)
Dec 20, 2016 5.710 5.830 5.625 5.800 752,742 -0.06(-1.02%)
Dec 19, 2016 5.810 5.920 5.750 5.860 1,173,812 +0.03(+0.51%)
Dec 16, 2016 6.020 6.020 5.680 5.830 5,533,963 -0.16(-2.67%)
Dec 15, 2016 6.250 6.260 5.890 5.990 1,503,020 -0.31(-4.92%)
Dec 14, 2016 6.610 6.660 6.280 6.300 2,548,576 -0.26(-3.96%)
Dec 13, 2016 6.740 6.740 6.450 6.560 1,017,456 -0.11(-1.65%)
Dec 12, 2016 6.760 6.960 6.650 6.670 2,462,689 -0.32(-4.58%)
Dec 09, 2016 7.190 7.300 6.750 6.990 1,331,903 -0.28(-3.85%)
Dec 08, 2016 7.270 7.465 7.200 7.270 1,010,944 -0.01(-0.14%)
Dec 07, 2016 7.150 7.390 7.150 7.280 1,657,090 +0.18(+2.54%)
Dec 06, 2016 6.910 7.180 6.900 7.100 1,326,219 +0.20(+2.90%)
Dec 05, 2016 6.800 6.980 6.720 6.900 2,090,072 +0.06(+0.88%)
Dec 02, 2016 6.730 6.900 6.730 6.840 1,420,480 +0.10(+1.48%)
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.