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

Capstone Mining Corp (TSX: CS )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 28, 2014 2.010 2.020 1.880 1.910 1,143,038 -0.17(-8.17%)
Nov 27, 2014 2.080 2.110 2.050 2.080 195,445 -0.03(-1.42%)
Nov 26, 2014 2.150 2.150 2.100 2.110 168,610 -0.01(-0.47%)
Nov 25, 2014 2.090 2.190 2.050 2.120 797,994 +0.05(+2.42%)
Nov 24, 2014 2.080 2.110 2.050 2.070 388,562 -0.01(-0.48%)
Nov 21, 2014 2.080 2.200 2.060 2.080 1,120,130 +0.02(+0.97%)
Nov 20, 2014 1.980 2.070 1.970 2.060 772,770 +0.10(+5.10%)
Nov 19, 2014 2.030 2.030 1.960 1.960 537,574 -0.05(-2.49%)
Nov 18, 2014 1.990 2.010 1.980 2.010 408,964 +0.03(+1.52%)
Nov 17, 2014 1.970 2.030 1.970 1.980 698,509 -0.02(-1.00%)
Nov 14, 2014 1.950 2.020 1.910 2.000 1,326,349 +0.05(+2.56%)
Nov 13, 2014 1.960 2.000 1.940 1.950 2,070,820 -0.05(-2.50%)
Nov 12, 2014 2.040 2.050 1.980 2.000 1,310,572 -0.04(-1.96%)
Nov 11, 2014 2.020 2.080 1.990 2.040 696,482 -0.01(-0.49%)
Nov 10, 2014 2.080 2.100 2.020 2.050 586,860 -0.05(-2.38%)
Nov 07, 2014 2.020 2.100 1.990 2.100 1,826,529 +0.06(+2.94%)
Nov 06, 2014 2.060 2.060 1.960 2.040 505,666 -0.01(-0.49%)
Nov 05, 2014 2.090 2.090 2.025 2.050 478,192 -0.04(-1.91%)
Nov 04, 2014 2.090 2.100 2.050 2.090 506,655 -0.03(-1.42%)
Nov 03, 2014 2.100 2.140 2.060 2.120 415,269 +0.01(+0.47%)
Oct 31, 2014 2.020 2.110 1.950 2.110 1,012,628 +0.11(+5.50%)
Oct 30, 2014 2.030 2.060 2.000 2.000 1,157,286 -0.07(-3.38%)
Oct 29, 2014 2.080 2.090 2.040 2.070 774,307 +0.00(+0.00%)
Oct 28, 2014 2.060 2.090 2.040 2.070 948,070 +0.01(+0.49%)
Oct 27, 2014 2.000 2.060 2.000 2.060 356,225 +0.05(+2.49%)
Oct 24, 2014 2.080 2.080 2.010 2.010 506,465 -0.04(-1.95%)
Oct 23, 2014 2.080 2.090 2.040 2.050 540,008 -0.01(-0.49%)
Oct 22, 2014 2.010 2.060 1,008,849 -0.05(-2.37%)
Oct 21, 2014 2.080 2.150 2.080 2.110 743,653 +0.05(+2.43%)
Oct 20, 2014 2.110 2.110 1.990 2.060 1,032,901 +0.00(+0.00%)
Oct 17, 2014 2.010 2.140 1.990 2.060 2,911,274 +0.09(+4.57%)
Oct 16, 2014 1.990 1.990 1.930 1.970 1,997,507 +0.02(+1.03%)
Oct 15, 2014 2.000 2.040 1.930 1.950 725,492 -0.06(-2.99%)
Oct 14, 2014 2.040 2.050 1.980 2.010 1,421,281 +0.00(+0.00%)
Oct 10, 2014 2.010 2.010 2.010 0 +0.03(+1.52%)
Oct 09, 2014 2.100 2.100 1.980 1.980 1,143,147 -0.09(-4.35%)
Oct 08, 2014 2.140 2.140 2.060 2.070 1,180,129 -0.05(-2.36%)
Oct 07, 2014 2.120 2.130 2.110 2.120 790,066 -0.04(-1.85%)
Oct 06, 2014 2.250 2.250 2.120 2.160 829,039 +0.03(+1.41%)
Oct 03, 2014 2.240 2.260 2.130 2.130 1,264,035 -0.08(-3.62%)
Oct 02, 2014 2.200 2.250 2.140 2.210 1,277,434 -0.01(-0.45%)
Oct 01, 2014 2.270 2.280 2.200 2.220 481,973 -0.03(-1.33%)
Sep 30, 2014 2.250 2.320 2.250 2.250 1,038,210 -0.02(-0.88%)
Sep 29, 2014 2.260 2.290 2.250 2.270 202,232 +0.00(+0.00%)
Sep 26, 2014 2.300 2.320 2.260 2.270 503,672 -0.03(-1.30%)
Sep 25, 2014 2.350 2.350 2.290 2.300 377,851 -0.07(-2.95%)
Sep 24, 2014 2.360 2.375 2.320 2.370 1,345,990 +0.01(+0.42%)
Sep 23, 2014 2.370 2.370 2.250 2.360 1,687,631 +0.07(+3.06%)
Sep 22, 2014 2.400 2.400 2.260 2.290 1,666,074 -0.12(-4.98%)
Sep 19, 2014 2.500 2.500 2.390 2.410 1,206,984 -0.11(-4.37%)
Sep 18, 2014 2.510 2.540 2.480 2.520 2,499,178 -0.01(-0.40%)
Sep 17, 2014 2.540 2.570 2.530 2.530 779,535 -0.01(-0.39%)
Sep 16, 2014 2.520 2.570 2.480 2.540 985,515 +0.00(+0.00%)
Sep 15, 2014 2.580 2.580 2.500 2.540 771,202 -0.01(-0.39%)
Sep 12, 2014 2.560 2.560 2.455 2.550 1,294,226 +0.01(+0.39%)
Sep 11, 2014 2.510 2.570 2.500 2.540 1,174,988 +0.03(+1.20%)
Sep 10, 2014 2.600 2.610 2.510 2.510 1,979,707 -0.10(-3.83%)
Sep 09, 2014 2.660 2.660 2.580 2.610 752,754 -0.04(-1.51%)
Sep 08, 2014 2.710 2.730 2.650 2.650 599,063 -0.07(-2.57%)
Sep 05, 2014 2.800 2.800 2.715 2.720 249,023 -0.06(-2.16%)
Sep 04, 2014 2.840 2.840 2.720 2.780 1,352,417 -0.01(-0.36%)
Sep 03, 2014 2.700 2.800 2.700 2.790 861,703 +0.09(+3.33%)
Sep 02, 2014 2.710 2.730 2.700 2.700 578,035 -0.02(-0.74%)
Aug 29, 2014 2.720 2.720 2.720 0 +0.01(+0.37%)
Aug 28, 2014 2.740 2.760 2.690 2.710 1,461,801 -0.04(-1.45%)
Aug 27, 2014 2.780 2.790 2.750 2.750 1,136,749 +0.00(+0.00%)
Aug 26, 2014 2.700 2.760 2.700 2.750 1,366,430 +0.08(+3.00%)
Aug 25, 2014 2.730 2.740 2.660 2.670 220,484 -0.04(-1.48%)
Aug 22, 2014 2.700 2.720 2.690 2.710 900,909 +0.03(+1.12%)
Aug 21, 2014 2.710 2.710 2.630 2.680 631,696 -0.02(-0.74%)
Aug 20, 2014 2.620 2.710 2.620 2.700 1,152,367 +0.08(+3.05%)
Aug 19, 2014 2.660 2.670 2.610 2.620 600,593 -0.05(-1.87%)
Aug 18, 2014 2.680 2.690 2.650 2.670 591,695 -0.01(-0.37%)
Aug 15, 2014 2.640 2.680 2.630 2.680 598,070 +0.06(+2.29%)
Aug 14, 2014 2.700 2.710 2.600 2.620 1,479,603 -0.11(-4.03%)
Aug 13, 2014 2.660 2.740 2.660 2.730 3,021,451 +0.08(+3.02%)
Aug 12, 2014 2.660 2.660 2.600 2.650 2,890,681 +0.02(+0.76%)
Aug 11, 2014 2.700 2.700 2.630 2.630 1,266,833 -0.07(-2.59%)
Aug 08, 2014 2.790 2.790 2.620 2.700 1,058,547 -0.05(-1.82%)
Aug 07, 2014 2.870 2.870 2.710 2.750 1,048,173 -0.08(-2.83%)
Aug 06, 2014 2.890 2.890 2.820 2.830 920,355 -0.05(-1.74%)
Aug 05, 2014 2.980 2.990 2.830 2.880 759,580 -0.06(-2.04%)
Aug 01, 2014 2.940 2.940 2.940 0 +0.02(+0.68%)
Jul 31, 2014 2.970 2.980 2.900 2.920 603,715 -0.08(-2.67%)
Jul 30, 2014 3.050 3.050 2.980 3.000 813,960 -0.02(-0.66%)
Jul 29, 2014 3.020 3.080 2.995 3.020 716,584 +0.02(+0.67%)
Jul 28, 2014 3.050 3.070 3.000 3.000 1,263,580 -0.04(-1.32%)
Jul 25, 2014 3.030 3.060 3.010 3.040 256,637 +0.01(+0.33%)
Jul 24, 2014 3.070 3.100 3.020 3.030 524,771 -0.04(-1.30%)
Jul 23, 2014 3.000 3.110 3.000 3.070 1,763,339 +0.07(+2.33%)
Jul 22, 2014 2.960 3.050 2.890 3.000 1,771,172 +0.07(+2.39%)
Jul 21, 2014 2.890 2.940 2.850 2.930 456,056 +0.04(+1.38%)
Jul 18, 2014 2.910 2.910 2.850 2.890 1,089,555 -0.04(-1.37%)
Jul 17, 2014 3.040 3.050 2.920 2.930 1,853,853 -0.10(-3.30%)
Jul 16, 2014 3.030 3.050 3.000 3.030 819,588 +0.04(+1.34%)
Jul 15, 2014 3.050 3.070 2.950 2.990 1,838,491 -0.08(-2.61%)
Jul 14, 2014 3.020 3.110 3.020 3.070 1,642,747 -0.01(-0.32%)
Jul 11, 2014 3.020 3.080 2.960 3.080 2,193,716 +0.05(+1.65%)
Jul 10, 2014 2.970 3.050 2.880 3.030 1,465,831 +0.03(+1.00%)
Jul 09, 2014 2.950 3.030 2.925 3.000 2,159,193 -0.03(-0.99%)
Jul 08, 2014 2.830 3.030 2.830 3.030 3,920,699 +0.18(+6.32%)
Jul 07, 2014 2.820 2.890 2.790 2.850 549,537 -0.02(-0.70%)
Jul 04, 2014 2.920 2.920 2.855 2.870 478,037 -0.01(-0.35%)
Jul 03, 2014 2.850 2.930 2.780 2.880 2,445,790 +0.02(+0.70%)
Jul 02, 2014 2.590 2.880 2.580 2.860 4,128,102 +0.29(+11.28%)
Jun 30, 2014 2.570 2.570 2.570 0 +0.03(+1.18%)
Jun 27, 2014 2.500 2.550 2.500 2.540 467,835 +0.04(+1.60%)
Jun 26, 2014 2.550 2.550 2.490 2.500 1,346,743 +0.00(+0.00%)
Jun 25, 2014 2.630 2.630 2.450 2.500 1,873,041 -0.11(-4.21%)
Jun 24, 2014 2.630 2.690 2.590 2.610 589,322 -0.04(-1.51%)
Jun 23, 2014 2.660 2.680 2.620 2.650 340,340 -0.01(-0.38%)
Jun 20, 2014 2.660 2.660 2.600 2.660 647,484 +0.01(+0.38%)
Jun 19, 2014 2.670 2.690 2.630 2.650 994,391 +0.02(+0.76%)
Jun 18, 2014 2.550 2.650 2.550 2.630 1,706,188 +0.09(+3.54%)
Jun 17, 2014 2.500 2.550 2.490 2.540 550,785 +0.03(+1.20%)
Jun 16, 2014 2.520 2.550 2.500 2.510 579,820 +0.01(+0.40%)
Jun 13, 2014 2.510 2.520 2.480 2.500 1,076,242 +0.01(+0.40%)
Jun 12, 2014 2.470 2.530 2.460 2.490 880,602 +0.01(+0.40%)
Jun 11, 2014 2.460 2.500 2.450 2.480 758,043 +0.00(+0.00%)
Jun 10, 2014 2.460 2.500 2.440 2.480 1,394,754 -0.06(-2.36%)
Jun 06, 2014 2.660 2.680 2.520 2.540 641,906 -0.13(-4.87%)
Jun 05, 2014 2.640 2.670 2.620 2.670 530,586 +0.06(+2.30%)
Jun 04, 2014 2.580 2.630 2.540 2.610 363,746 +0.02(+0.77%)
Jun 03, 2014 2.600 2.600 2.500 2.590 1,423,033 -0.02(-0.77%)
Jun 02, 2014 2.590 2.630 2.590 2.610 584,644 +0.00(+0.00%)
May 30, 2014 2.620 2.620 2.560 2.610 933,109 -0.01(-0.38%)
May 29, 2014 2.660 2.660 2.610 2.620 529,972 -0.04(-1.50%)
May 28, 2014 2.760 2.780 2.650 2.660 1,235,150 -0.09(-3.27%)
May 27, 2014 2.760 2.760 2.720 2.750 2,598,673 -0.01(-0.36%)
May 26, 2014 2.750 2.770 2.730 2.760 510,198 +0.03(+1.10%)
May 23, 2014 2.660 2.750 2.660 2.730 1,405,150 +0.08(+3.02%)
May 22, 2014 2.650 2.670 2.620 2.650 1,381,183 +0.00(+0.00%)
May 21, 2014 2.720 2.720 2.640 2.650 1,076,766 -0.09(-3.28%)
May 20, 2014 2.790 2.805 2.735 2.740 930,397 -0.06(-2.14%)
May 16, 2014 2.800 2.800 2.800 0 -0.02(-0.71%)
May 15, 2014 2.870 2.870 2.820 2.820 982,174 -0.04(-1.40%)
May 14, 2014 2.840 2.880 2.830 2.860 2,271,241 +0.03(+1.06%)
May 13, 2014 2.860 2.880 2.800 2.830 503,878 -0.05(-1.74%)
May 12, 2014 2.830 2.880 2.830 2.880 2,527,638 +0.11(+3.97%)
May 09, 2014 2.780 2.820 2.740 2.770 1,337,863 -0.02(-0.72%)
May 08, 2014 2.890 2.890 2.740 2.790 4,042,273 -0.08(-2.79%)
May 07, 2014 2.810 2.875 2.800 2.870 1,141,728 +0.07(+2.50%)
May 06, 2014 2.800 2.810 2.780 2.800 545,829 -0.02(-0.71%)
May 05, 2014 2.810 2.820 2.770 2.820 453,293 +0.01(+0.36%)
May 02, 2014 2.900 2.900 2.810 2.810 1,785,440 -0.09(-3.10%)
May 01, 2014 2.880 2.910 2.875 2.900 295,960 +0.01(+0.35%)
Apr 30, 2014 2.880 2.890 2.850 2.890 824,508 +0.03(+1.05%)
Apr 29, 2014 2.900 2.920 2.850 2.860 274,219 -0.01(-0.35%)
Apr 28, 2014 2.930 2.940 2.860 2.870 356,118 -0.07(-2.38%)
Apr 25, 2014 2.940 2.950 2.860 2.940 789,975 +0.02(+0.68%)
Apr 24, 2014 2.840 2.940 2.840 2.920 974,559 +0.10(+3.55%)
Apr 23, 2014 2.850 2.850 2.810 2.820 238,154 -0.03(-1.05%)
Apr 22, 2014 2.840 2.860 2.780 2.850 967,814 +0.00(+0.00%)
Apr 21, 2014 2.880 2.880 2.830 2.850 576,987 +0.01(+0.35%)
Apr 17, 2014 2.840 2.840 2.840 0 +0.00(+0.00%)
Apr 16, 2014 2.840 2.860 2.790 2.840 608,617 +0.00(+0.00%)
Apr 15, 2014 2.850 2.850 2.760 2.840 1,455,510 -0.01(-0.35%)
Apr 14, 2014 2.950 2.990 2.830 2.850 1,619,162 -0.10(-3.39%)
Apr 11, 2014 2.910 2.950 2.875 2.950 750,643 +0.02(+0.68%)
Apr 10, 2014 2.990 3.000 2.895 2.930 961,680 +0.01(+0.34%)
Apr 09, 2014 2.920 2.980 2.900 2.920 1,399,920 +0.03(+1.04%)
Apr 08, 2014 2.920 2.955 2.870 2.890 2,448,167 -0.03(-1.03%)
Apr 07, 2014 2.890 2.980 2.820 2.920 2,332,299 -0.08(-2.67%)
Apr 04, 2014 3.030 3.090 3.000 3.000 1,487,770 +0.01(+0.33%)
Apr 03, 2014 3.000 3.050 2.950 2.990 778,292 -0.01(-0.33%)
Apr 02, 2014 2.920 3.020 2.900 3.000 1,912,516 +0.10(+3.45%)
Apr 01, 2014 2.960 2.970 2.900 2.900 1,852,179 -0.02(-0.68%)
Mar 31, 2014 2.980 2.980 2.860 2.920 2,536,509 -0.05(-1.68%)
Mar 28, 2014 2.920 3.020 2.920 2.970 1,930,692 +0.08(+2.77%)
Mar 27, 2014 2.880 2.950 2.875 2.890 3,855,853 +0.02(+0.70%)
Mar 26, 2014 2.790 2.940 2.780 2.870 8,779,334 +0.14(+5.13%)
Mar 25, 2014 2.730 2.750 2.710 2.730 833,145 +0.04(+1.49%)
Mar 24, 2014 2.710 2.740 2.690 2.690 1,459,709 -0.05(-1.82%)
Mar 21, 2014 2.750 2.760 2.690 2.740 1,207,102 +0.03(+1.11%)
Mar 20, 2014 2.680 2.710 2.600 2.710 2,926,339 +0.03(+1.12%)
Mar 19, 2014 2.630 2.710 2.600 2.680 6,272,945 +0.00(+0.00%)
Mar 18, 2014 2.560 2.690 2.540 2.680 4,473,762 +0.13(+5.10%)
Mar 17, 2014 2.540 2.580 2.530 2.550 2,687,573 +0.03(+1.19%)
Mar 14, 2014 2.580 2.580 2.480 2.520 2,584,193 +0.01(+0.40%)
Mar 13, 2014 2.560 2.600 2.500 2.510 4,006,503 -0.01(-0.40%)
Mar 12, 2014 2.590 2.620 2.490 2.520 9,261,208 -0.09(-3.45%)
Mar 11, 2014 2.700 2.730 2.590 2.610 4,060,285 -0.08(-2.97%)
Mar 10, 2014 2.820 2.820 2.670 2.690 2,956,083 -0.14(-4.95%)
Mar 07, 2014 2.950 2.960 2.830 2.830 2,637,435 -0.18(-5.98%)
Mar 06, 2014 3.000 3.030 2.980 3.010 659,710 +0.01(+0.33%)
Mar 05, 2014 2.900 3.025 2.880 3.000 1,623,697 +0.12(+4.17%)
Mar 04, 2014 2.800 2.880 2.760 2.880 1,508,928 +0.13(+4.73%)
Mar 03, 2014 2.850 2.850 2.740 2.750 1,253,448 -0.13(-4.51%)
Feb 28, 2014 2.890 2.920 2.800 2.880 843,262 +0.00(+0.00%)
Feb 27, 2014 2.840 2.880 2.830 2.880 634,253 +0.04(+1.41%)
Feb 26, 2014 2.930 2.930 2.840 2.840 2,922,772 -0.09(-3.07%)
Feb 25, 2014 2.980 2.980 2.850 2.930 3,156,583 -0.04(-1.35%)
Feb 24, 2014 2.990 3.000 2.970 2.970 2,209,665 -0.02(-0.67%)
Feb 21, 2014 3.070 3.070 2.930 2.990 4,975,090 -0.14(-4.47%)
Feb 20, 2014 3.080 3.145 3.060 3.130 757,766 +0.07(+2.29%)
Feb 19, 2014 3.030 3.100 3.030 3.060 1,203,138 +0.04(+1.32%)
Feb 18, 2014 3.110 3.125 3.000 3.020 1,480,028 -0.12(-3.82%)
Feb 14, 2014 3.140 3.140 3.140 0 +0.09(+2.95%)
Feb 13, 2014 2.980 3.080 2.960 3.050 954,888 +0.06(+2.01%)
Feb 12, 2014 3.080 3.080 2.980 2.990 1,833,627 -0.08(-2.61%)
Feb 11, 2014 3.060 3.140 3.030 3.070 760,021 +0.04(+1.32%)
Feb 10, 2014 3.050 3.060 3.010 3.030 461,532 +0.03(+1.00%)
Feb 07, 2014 2.990 3.050 2.930 3.000 843,321 +0.04(+1.35%)
Feb 06, 2014 2.870 3.000 2.860 2.960 3,809,681 +0.12(+4.23%)
Feb 05, 2014 2.800 2.860 2.800 2.840 459,844 +0.03(+1.07%)
Feb 04, 2014 2.760 2.850 2.760 2.810 1,368,076 +0.04(+1.44%)
Feb 03, 2014 2.880 2.880 2.750 2.770 2,116,017 -0.12(-4.15%)
Jan 31, 2014 2.890 2.900 2.850 2.890 640,999 -0.06(-2.03%)
Jan 30, 2014 2.960 3.010 2.910 2.950 1,503,274 -0.04(-1.34%)
Jan 29, 2014 3.040 3.080 2.970 2.990 1,673,748 -0.09(-2.92%)
Jan 28, 2014 3.020 3.100 3.010 3.080 1,041,877 +0.08(+2.67%)
Jan 27, 2014 2.950 3.070 2.900 3.000 1,618,991 -0.01(-0.33%)
Jan 24, 2014 3.050 3.070 2.910 3.010 1,327,825 -0.10(-3.22%)
Jan 23, 2014 3.170 3.180 2.980 3.110 2,493,270 -0.08(-2.51%)
Jan 22, 2014 3.270 3.280 3.190 3.190 1,395,369 -0.12(-3.63%)
Jan 21, 2014 3.260 3.350 3.250 3.310 2,261,725 +0.04(+1.22%)
Jan 20, 2014 3.200 3.280 3.200 3.270 1,314,530 +0.08(+2.51%)
Jan 17, 2014 3.250 3.250 3.190 3.190 1,200,108 -0.06(-1.85%)
Jan 16, 2014 3.200 3.260 3.190 3.250 4,788,361 +0.03(+0.93%)
Jan 15, 2014 3.030 3.220 3.030 3.220 4,291,377 +0.19(+6.27%)
Jan 14, 2014 3.110 3.110 3.030 3.030 1,132,317 -0.05(-1.62%)
Jan 13, 2014 2.970 3.120 2.960 3.080 3,825,989 +0.12(+4.05%)
Jan 10, 2014 2.890 2.970 2.890 2.960 1,273,232 +0.11(+3.86%)
Jan 09, 2014 2.910 2.940 2.830 2.850 1,114,261 -0.09(-3.06%)
Jan 08, 2014 2.890 3.000 2.890 2.940 568,831 +0.03(+1.03%)
Jan 07, 2014 2.850 2.950 2.850 2.910 555,521 -0.01(-0.34%)
Jan 06, 2014 2.950 2.950 2.900 2.920 263,848 +0.00(+0.00%)
Jan 03, 2014 2.960 2.980 2.910 2.920 223,987 -0.08(-2.67%)
Jan 02, 2014 3.000 3.000 2.970 3.000 260,704 +0.00(+0.00%)
Dec 31, 2013 3.000 3.000 3.000 0 +0.02(+0.67%)
Dec 30, 2013 2.960 3.000 2.960 2.980 379,304 -0.02(-0.67%)
Dec 27, 2013 2.870 3.000 2.870 3.000 448,104 +0.15(+5.26%)
Dec 24, 2013 2.850 2.850 2.850 0 +0.02(+0.71%)
Dec 23, 2013 2.790 2.860 2.790 2.830 502,325 +0.02(+0.71%)
Dec 20, 2013 2.860 2.860 2.810 2.810 1,439,893 +0.01(+0.36%)
Dec 19, 2013 2.790 2.880 2.780 2.800 1,572,802 +0.00(+0.00%)
Dec 18, 2013 2.800 2.860 2.780 2.800 602,054 +0.03(+1.08%)
Dec 17, 2013 2.840 2.880 2.720 2.770 925,277 -0.08(-2.81%)
Dec 16, 2013 2.830 2.900 2.820 2.850 564,838 +0.03(+1.06%)
Dec 13, 2013 2.810 2.870 2.810 2.820 903,012 -0.01(-0.35%)
Dec 12, 2013 2.770 2.850 2.770 2.830 1,132,682 +0.02(+0.71%)
Dec 11, 2013 2.800 2.820 2.740 2.810 1,411,402 +0.03(+1.08%)
Dec 10, 2013 2.850 2.865 2.770 2.780 862,384 -0.02(-0.71%)
Dec 09, 2013 2.800 2.840 2.800 2.800 617,516 +0.01(+0.36%)
Dec 06, 2013 2.770 2.870 2.750 2.790 2,210,085 +0.05(+1.82%)
Dec 05, 2013 2.760 2.850 2.730 2.740 687,947 -0.07(-2.49%)
Dec 04, 2013 2.790 2.830 2.760 2.810 1,193,551 +0.01(+0.36%)
Dec 03, 2013 2.620 2.870 2.580 2.800 2,064,881 +0.19(+7.28%)
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.