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

Cbdmd Inc (NY: YCBD )

0.6630 -0.0070 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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, 2021 176.85 179.55 168.75 173.25 5,953 -4.05(-2.28%)
Apr 29, 2021 175.50 177.75 169.65 177.30 5,730 +4.95(+2.87%)
Apr 28, 2021 170.55 174.60 168.75 172.35 5,297 +0.90(+0.52%)
Apr 27, 2021 167.40 173.70 165.60 171.45 3,746 +4.95(+2.97%)
Apr 26, 2021 175.05 184.05 164.25 166.50 12,978 -6.75(-3.90%)
Apr 23, 2021 169.20 176.40 168.75 173.25 5,286 +4.05(+2.39%)
Apr 22, 2021 159.75 174.35 157.50 169.20 8,778 +9.90(+6.21%)
Apr 21, 2021 148.50 165.60 147.15 159.30 12,307 +10.35(+6.95%)
Apr 20, 2021 151.20 152.55 147.60 148.95 4,381 -2.25(-1.49%)
Apr 19, 2021 151.20 155.70 144.00 151.20 7,788 -1.35(-0.88%)
Apr 16, 2021 151.20 156.60 144.45 152.55 9,991 +1.35(+0.89%)
Apr 15, 2021 164.25 164.25 150.30 151.20 8,747 -11.25(-6.93%)
Apr 14, 2021 161.10 163.80 159.30 162.45 5,059 +0.00(+0.00%)
Apr 13, 2021 163.35 166.50 159.75 162.45 5,690 -2.70(-1.63%)
Apr 12, 2021 173.25 173.25 162.90 165.15 6,785 -8.10(-4.68%)
Apr 09, 2021 166.50 173.25 162.00 173.25 6,153 +9.45(+5.77%)
Apr 08, 2021 162.00 171.90 159.07 163.80 5,693 +2.25(+1.39%)
Apr 07, 2021 166.50 168.30 158.44 161.55 7,584 -4.95(-2.97%)
Apr 06, 2021 171.00 173.25 164.70 166.50 8,813 -4.95(-2.89%)
Apr 05, 2021 179.55 179.55 168.75 171.45 10,575 -7.65(-4.27%)
Apr 01, 2021 188.10 189.90 175.95 179.10 8,673 -7.20(-3.86%)
Mar 31, 2021 176.85 188.32 176.85 186.30 8,014 +9.45(+5.34%)
Mar 30, 2021 171.00 177.75 167.40 176.85 5,434 +5.40(+3.15%)
Mar 29, 2021 170.55 176.53 165.60 171.45 5,295 -2.25(-1.30%)
Mar 26, 2021 177.30 180.00 168.75 173.70 7,428 -2.70(-1.53%)
Mar 25, 2021 163.80 178.20 162.45 176.40 8,648 +6.75(+3.98%)
Mar 24, 2021 183.15 183.15 167.85 169.65 10,152 -9.45(-5.28%)
Mar 23, 2021 182.25 187.20 176.85 179.10 7,757 -4.50(-2.45%)
Mar 22, 2021 188.10 190.35 181.35 183.60 6,171 -0.45(-0.24%)
Mar 19, 2021 190.80 195.30 182.70 184.05 9,493 -5.85(-3.08%)
Mar 18, 2021 191.25 193.95 186.30 189.90 7,949 -2.70(-1.40%)
Mar 17, 2021 176.40 196.65 174.60 192.60 11,396 +9.90(+5.42%)
Mar 16, 2021 198.45 202.50 180.00 182.70 14,890 -13.95(-7.09%)
Mar 15, 2021 202.50 214.88 193.95 196.65 27,484 -5.40(-2.67%)
Mar 12, 2021 190.80 202.05 189.45 202.05 16,366 +4.05(+2.05%)
Mar 11, 2021 180.00 198.00 177.75 198.00 21,671 +18.00(+10.00%)
Mar 10, 2021 173.70 182.25 168.30 180.00 11,968 +8.10(+4.71%)
Mar 09, 2021 180.00 185.40 169.20 171.90 16,308 -6.30(-3.54%)
Mar 08, 2021 166.05 180.00 162.45 178.20 13,221 +13.05(+7.90%)
Mar 05, 2021 176.85 177.75 148.50 165.15 17,724 -8.55(-4.92%)
Mar 04, 2021 170.10 178.20 157.50 173.70 23,298 -1.35(-0.77%)
Mar 03, 2021 179.10 184.05 170.10 175.05 12,707 -3.15(-1.77%)
Mar 02, 2021 184.50 193.50 177.75 178.20 12,063 -3.60(-1.98%)
Mar 01, 2021 179.55 186.75 175.50 181.80 14,172 +13.50(+8.02%)
Feb 26, 2021 179.55 186.75 168.30 168.30 16,542 -8.55(-4.83%)
Feb 25, 2021 190.80 193.50 174.15 176.85 12,859 -14.85(-7.75%)
Feb 24, 2021 186.75 198.00 184.50 191.70 15,724 +2.70(+1.43%)
Feb 23, 2021 182.25 193.05 162.00 189.00 39,778 -6.30(-3.23%)
Feb 22, 2021 195.75 199.35 181.35 195.30 42,832 -4.95(-2.47%)
Feb 19, 2021 196.20 203.40 191.25 200.25 25,695 +6.30(+3.25%)
Feb 18, 2021 195.75 202.95 189.45 193.95 18,264 -4.95(-2.49%)
Feb 17, 2021 209.25 209.25 189.90 198.90 21,558 -9.45(-4.54%)
Feb 16, 2021 225.45 229.50 203.40 208.35 40,574 -14.85(-6.65%)
Feb 12, 2021 217.80 283.50 210.60 223.20 90,264 +4.05(+1.85%)
Feb 11, 2021 288.90 292.50 216.90 219.15 82,961 -63.90(-22.58%)
Feb 10, 2021 301.50 307.35 252.00 283.05 91,438 +17.55(+6.61%)
Feb 09, 2021 267.75 274.50 249.30 265.50 50,860 +19.80(+8.06%)
Feb 08, 2021 225.45 245.70 225.00 245.70 32,242 +26.10(+11.89%)
Feb 05, 2021 230.40 236.25 216.45 219.60 32,022 -11.25(-4.87%)
Feb 04, 2021 206.55 244.80 203.85 230.85 78,307 +31.50(+15.80%)
Feb 03, 2021 189.00 206.10 184.95 199.35 43,322 +13.05(+7.00%)
Feb 02, 2021 180.00 189.90 168.75 186.30 35,492 +10.35(+5.88%)
Feb 01, 2021 158.40 178.65 155.25 175.95 21,688 +18.45(+11.71%)
Jan 29, 2021 155.70 167.40 153.45 157.50 13,111 +0.45(+0.29%)
Jan 28, 2021 162.45 170.10 157.05 157.05 13,029 -6.30(-3.86%)
Jan 27, 2021 159.75 174.60 157.50 163.35 16,397 -3.15(-1.89%)
Jan 26, 2021 157.95 172.80 156.15 166.50 21,322 +9.90(+6.32%)
Jan 25, 2021 167.85 172.35 153.45 156.60 18,870 -11.25(-6.70%)
Jan 22, 2021 169.65 173.70 165.15 167.85 11,144 -3.15(-1.84%)
Jan 21, 2021 178.65 178.65 166.50 171.00 12,171 -4.95(-2.81%)
Jan 20, 2021 166.50 178.20 164.25 175.95 10,688 +7.20(+4.27%)
Jan 19, 2021 175.50 180.00 159.30 168.75 28,486 -8.55(-4.82%)
Jan 15, 2021 189.00 195.75 173.25 177.30 38,811 +0.00(+0.00%)
Jan 14, 2021 159.75 182.70 159.30 177.30 52,827 +14.85(+9.14%)
Jan 13, 2021 155.25 164.70 151.20 162.45 35,030 +9.45(+6.18%)
Jan 12, 2021 157.05 162.00 150.30 153.00 19,075 +1.80(+1.19%)
Jan 11, 2021 144.45 168.30 143.10 151.20 41,412 +5.40(+3.70%)
Jan 08, 2021 134.55 145.80 130.05 145.80 41,524 +15.30(+11.72%)
Jan 07, 2021 133.65 135.90 128.25 130.50 31,554 +5.85(+4.69%)
Jan 06, 2021 129.60 132.30 122.85 124.65 31,302 +4.05(+3.36%)
Jan 05, 2021 123.30 123.75 118.35 120.60 12,996 -0.45(-0.37%)
Jan 04, 2021 133.20 136.80 112.50 121.05 39,485 -11.70(-8.81%)
Dec 31, 2020 132.75 132.75 132.75 11,541 +0.45(+0.34%)
Dec 30, 2020 131.40 138.15 131.40 132.30 11,541 -1.35(-1.01%)
Dec 29, 2020 135.00 138.60 128.25 133.65 20,149 -1.80(-1.33%)
Dec 28, 2020 143.55 148.05 131.40 135.45 25,044 -4.95(-3.53%)
Dec 24, 2020 152.55 153.45 136.80 140.40 22,006 -10.80(-7.14%)
Dec 23, 2020 117.00 157.05 116.10 151.20 173,742 +21.60(+16.67%)
Dec 22, 2020 130.95 136.35 124.20 129.60 52,490 -1.80(-1.37%)
Dec 21, 2020 115.20 135.00 114.75 131.40 35,312 +13.50(+11.45%)
Dec 18, 2020 120.15 121.50 116.10 117.90 10,288 +0.90(+0.77%)
Dec 17, 2020 121.95 122.85 115.20 117.00 14,927 -5.85(-4.76%)
Dec 16, 2020 123.75 124.65 119.25 122.85 7,496 -0.45(-0.36%)
Dec 15, 2020 117.45 123.30 116.10 123.30 12,354 +4.95(+4.18%)
Dec 14, 2020 124.20 125.10 118.35 118.35 10,191 -5.85(-4.71%)
Dec 11, 2020 125.10 126.90 119.70 124.20 11,182 -2.25(-1.78%)
Dec 10, 2020 124.65 127.35 121.05 126.45 9,082 +1.80(+1.44%)
Dec 09, 2020 131.85 133.65 117.00 124.65 28,419 -9.90(-7.36%)
Dec 08, 2020 132.75 136.35 130.50 134.55 9,086 +1.80(+1.36%)
Dec 07, 2020 137.25 139.50 130.50 132.75 12,860 -2.25(-1.67%)
Dec 04, 2020 133.20 139.05 130.05 135.00 20,640 +5.85(+4.53%)
Dec 03, 2020 128.25 132.75 128.25 129.15 10,188 +0.45(+0.35%)
Dec 02, 2020 125.55 132.75 123.75 128.70 13,041 +4.05(+3.25%)
Dec 01, 2020 141.75 143.10 123.75 124.65 29,839 -10.80(-7.97%)
Nov 30, 2020 127.35 139.50 115.20 135.45 71,813 +15.30(+12.73%)
Nov 27, 2020 117.00 121.05 112.50 120.15 10,302 +4.50(+3.89%)
Nov 25, 2020 116.10 119.25 113.40 115.65 10,240 -1.80(-1.53%)
Nov 24, 2020 126.00 127.80 115.65 117.45 18,749 -0.90(-0.76%)
Nov 23, 2020 110.70 123.30 110.25 118.35 20,062 +6.75(+6.05%)
Nov 20, 2020 112.50 112.95 107.10 111.60 10,764 +0.00(+0.00%)
Nov 19, 2020 114.30 114.30 106.65 111.60 9,403 -0.90(-0.80%)
Nov 18, 2020 115.20 117.00 110.25 112.50 9,359 -2.25(-1.96%)
Nov 17, 2020 116.55 117.90 113.40 114.75 7,586 +0.00(+0.00%)
Nov 16, 2020 121.05 121.50 111.60 114.75 11,867 -6.30(-5.20%)
Nov 13, 2020 110.70 121.05 110.70 121.05 19,686 +10.35(+9.35%)
Nov 12, 2020 117.90 117.90 108.90 110.70 11,833 -6.75(-5.75%)
Nov 11, 2020 119.25 120.15 112.95 117.45 10,562 -3.60(-2.97%)
Nov 10, 2020 116.10 123.30 109.35 121.05 19,868 +2.25(+1.89%)
Nov 09, 2020 135.00 137.70 114.75 118.80 36,354 -6.30(-5.04%)
Nov 06, 2020 114.30 127.80 112.50 125.10 52,940 +13.50(+12.10%)
Nov 05, 2020 100.35 115.65 99.00 111.60 31,920 +16.65(+17.54%)
Nov 04, 2020 97.20 99.45 93.60 94.95 7,106 -2.70(-2.76%)
Nov 03, 2020 99.00 101.25 94.95 97.65 7,698 +0.45(+0.46%)
Nov 02, 2020 97.65 100.35 91.80 97.20 15,577 +4.95(+5.37%)
Oct 30, 2020 94.95 97.20 91.80 92.25 7,675 -5.40(-5.53%)
Oct 29, 2020 93.15 98.10 91.35 97.65 5,693 +4.50(+4.83%)
Oct 28, 2020 98.55 99.00 90.00 93.15 13,429 -8.10(-8.00%)
Oct 27, 2020 93.15 101.25 90.00 101.25 12,933 +4.05(+4.17%)
Oct 26, 2020 101.70 104.40 96.75 97.20 9,294 -7.20(-6.90%)
Oct 23, 2020 103.05 105.45 102.53 104.40 3,951 +1.80(+1.75%)
Oct 22, 2020 104.40 105.30 98.55 102.60 7,778 -0.90(-0.87%)
Oct 21, 2020 107.10 107.10 98.10 103.50 9,780 -2.25(-2.13%)
Oct 20, 2020 101.25 109.35 101.25 105.75 11,426 +4.50(+4.44%)
Oct 19, 2020 105.75 105.75 97.65 101.25 12,816 +0.45(+0.45%)
Oct 16, 2020 98.10 104.40 98.10 100.80 6,577 +0.90(+0.90%)
Oct 15, 2020 101.25 101.25 95.85 99.90 8,023 -2.70(-2.63%)
Oct 14, 2020 109.80 110.25 101.25 102.60 14,499 +0.00(+0.00%)
Oct 13, 2020 99.00 104.40 99.00 102.60 10,244 +0.90(+0.88%)
Oct 12, 2020 112.50 114.55 99.00 101.70 20,332 -10.35(-9.24%)
Oct 09, 2020 92.70 116.55 90.98 112.05 53,744 +22.95(+25.76%)
Oct 08, 2020 90.00 92.25 85.95 89.10 14,143 +0.00(+0.00%)
Oct 07, 2020 85.50 90.45 85.05 89.10 10,607 +6.75(+8.20%)
Oct 06, 2020 86.40 89.10 81.00 82.35 18,043 -4.05(-4.69%)
Oct 05, 2020 88.65 91.35 85.50 86.40 8,897 -2.70(-3.03%)
Oct 02, 2020 85.50 91.80 79.20 89.10 9,617 +1.80(+2.06%)
Oct 01, 2020 90.90 90.90 85.50 87.30 6,092 -2.70(-3.00%)
Sep 30, 2020 90.45 90.90 87.30 90.00 4,285 +1.80(+2.04%)
Sep 29, 2020 92.25 93.60 86.85 88.20 7,640 -3.60(-3.92%)
Sep 28, 2020 90.00 91.80 85.50 91.80 10,069 +3.15(+3.55%)
Sep 25, 2020 84.60 91.80 84.60 88.65 10,113 +4.05(+4.79%)
Sep 24, 2020 90.00 91.35 83.70 84.60 22,059 -7.65(-8.29%)
Sep 23, 2020 94.50 96.70 88.42 92.25 14,516 -2.70(-2.84%)
Sep 22, 2020 96.75 98.55 94.05 94.95 7,312 -0.90(-0.94%)
Sep 21, 2020 99.00 99.33 89.10 95.85 16,590 -7.20(-6.99%)
Sep 18, 2020 101.70 103.95 99.00 103.05 8,662 +3.60(+3.62%)
Sep 17, 2020 97.20 102.60 96.75 99.45 7,061 -2.25(-2.21%)
Sep 16, 2020 96.30 108.45 91.80 101.70 18,175 +3.60(+3.67%)
Sep 15, 2020 93.15 98.10 90.00 98.10 17,097 +5.40(+5.83%)
Sep 14, 2020 90.45 94.50 88.65 92.70 17,595 +3.15(+3.52%)
Sep 11, 2020 98.10 98.10 88.20 89.55 22,437 -9.90(-9.95%)
Sep 10, 2020 103.05 103.05 96.75 99.45 9,852 +0.00(+0.00%)
Sep 09, 2020 104.85 106.20 96.75 99.45 20,208 -7.65(-7.14%)
Sep 08, 2020 108.90 109.80 104.85 107.10 16,619 +0.00(+0.00%)
Sep 04, 2020 108.45 110.25 83.25 107.10 45,148 -1.35(-1.24%)
Sep 03, 2020 114.75 116.10 104.85 108.45 12,254 -4.95(-4.37%)
Sep 02, 2020 106.65 117.45 102.60 113.40 22,930 +4.50(+4.13%)
Sep 01, 2020 110.25 111.60 101.70 108.90 19,557 -2.25(-2.02%)
Aug 31, 2020 121.95 124.65 109.35 111.15 27,576 -10.80(-8.86%)
Aug 28, 2020 125.10 125.10 119.25 121.95 16,220 -3.15(-2.52%)
Aug 27, 2020 125.55 129.15 119.25 125.10 16,662 -2.25(-1.77%)
Aug 26, 2020 130.50 131.85 124.65 127.35 11,871 -2.25(-1.74%)
Aug 25, 2020 121.05 133.65 118.35 129.60 23,040 +6.75(+5.49%)
Aug 24, 2020 128.70 129.60 117.90 122.85 19,451 -4.05(-3.19%)
Aug 21, 2020 130.95 136.80 124.65 126.90 18,542 -3.15(-2.42%)
Aug 20, 2020 119.70 140.40 117.45 130.05 31,058 +9.00(+7.43%)
Aug 19, 2020 131.40 134.55 118.80 121.05 32,524 -10.35(-7.88%)
Aug 18, 2020 135.90 137.70 126.00 131.40 15,913 -4.50(-3.31%)
Aug 17, 2020 141.30 143.55 128.25 135.90 28,479 -7.65(-5.33%)
Aug 14, 2020 154.35 160.20 139.05 143.55 35,442 -10.80(-7.00%)
Aug 13, 2020 153.90 161.10 151.20 154.35 23,314 +3.15(+2.08%)
Aug 12, 2020 147.60 158.85 121.50 151.20 87,705 -9.00(-5.62%)
Aug 11, 2020 180.00 182.25 155.70 160.20 26,369 -17.10(-9.64%)
Aug 10, 2020 168.75 184.50 167.40 177.30 31,726 +12.15(+7.36%)
Aug 07, 2020 158.40 165.60 155.25 165.15 16,013 +4.95(+3.09%)
Aug 06, 2020 162.90 162.90 156.15 160.20 15,696 -1.80(-1.11%)
Aug 05, 2020 151.20 162.00 151.01 162.00 23,372 +8.55(+5.57%)
Aug 04, 2020 148.05 154.80 140.40 153.45 21,328 +3.60(+2.40%)
Aug 03, 2020 152.55 154.35 146.25 149.85 17,742 +1.35(+0.91%)
Jul 31, 2020 146.25 153.90 144.45 148.50 25,835 +2.70(+1.85%)
Jul 30, 2020 154.35 157.05 144.90 145.80 30,051 -6.30(-4.14%)
Jul 29, 2020 140.85 156.28 139.19 152.10 35,868 +14.40(+10.46%)
Jul 28, 2020 137.25 143.10 135.00 137.70 23,793 +3.60(+2.68%)
Jul 27, 2020 126.45 135.00 124.20 134.10 27,540 +10.35(+8.36%)
Jul 24, 2020 119.25 127.80 117.00 123.75 11,451 +2.25(+1.85%)
Jul 23, 2020 121.50 128.25 119.25 121.50 17,199 +1.80(+1.50%)
Jul 22, 2020 121.05 121.95 118.03 119.70 6,528 +0.90(+0.76%)
Jul 21, 2020 117.45 121.39 114.75 118.80 12,570 +0.00(+0.00%)
Jul 20, 2020 122.85 126.00 114.75 118.80 16,832 -3.60(-2.94%)
Jul 17, 2020 124.65 130.81 121.61 122.40 18,617 -0.90(-0.73%)
Jul 16, 2020 117.00 126.00 115.20 123.30 24,042 +6.30(+5.38%)
Jul 15, 2020 123.30 123.30 115.20 117.00 15,188 +2.25(+1.96%)
Jul 14, 2020 112.05 119.70 108.45 114.75 20,793 +3.15(+2.82%)
Jul 13, 2020 111.60 126.45 106.65 111.60 36,417 +4.05(+3.77%)
Jul 10, 2020 109.35 113.84 104.40 107.55 24,797 -1.80(-1.65%)
Jul 09, 2020 105.75 111.47 100.35 109.35 34,196 +4.05(+3.85%)
Jul 08, 2020 105.30 111.15 102.60 105.30 21,774 +0.45(+0.43%)
Jul 07, 2020 104.40 116.10 99.45 104.85 64,648 -3.60(-3.32%)
Jul 06, 2020 91.35 110.25 90.00 108.45 115,400 +20.70(+23.59%)
Jul 02, 2020 86.40 91.80 81.90 87.75 28,813 +2.25(+2.63%)
Jul 01, 2020 83.70 89.10 81.45 85.50 24,821 -0.45(-0.52%)
Jun 30, 2020 80.10 85.95 79.65 85.95 21,991 +6.30(+7.91%)
Jun 29, 2020 78.75 82.80 76.95 79.65 20,022 +0.90(+1.14%)
Jun 26, 2020 76.95 79.20 72.00 78.75 80,873 +4.95(+6.71%)
Jun 25, 2020 70.20 75.60 68.40 73.80 18,269 -4.50(-5.75%)
Jun 24, 2020 80.10 82.80 72.45 78.30 26,470 -4.50(-5.43%)
Jun 23, 2020 81.90 85.50 78.75 82.80 17,419 -1.35(-1.60%)
Jun 22, 2020 85.05 88.20 74.70 84.15 39,415 -1.35(-1.58%)
Jun 19, 2020 68.40 90.00 67.64 85.50 96,391 +15.75(+22.58%)
Jun 18, 2020 66.60 69.75 65.25 69.75 11,732 +2.25(+3.33%)
Jun 17, 2020 67.95 69.30 66.60 67.50 10,503 -2.25(-3.23%)
Jun 16, 2020 71.55 73.80 67.95 69.75 18,913 +0.00(+0.00%)
Jun 15, 2020 67.95 70.20 65.70 69.75 12,759 -0.45(-0.64%)
Jun 12, 2020 68.40 70.20 65.25 70.20 12,035 +4.95(+7.59%)
Jun 11, 2020 67.95 72.00 63.45 65.25 26,878 -8.55(-11.59%)
Jun 10, 2020 78.75 80.10 72.00 73.80 21,806 -1.35(-1.80%)
Jun 09, 2020 74.25 80.10 71.55 75.15 31,965 +0.90(+1.21%)
Jun 08, 2020 71.55 75.15 67.95 74.25 28,535 +3.15(+4.43%)
Jun 05, 2020 70.20 72.00 67.95 71.10 19,368 +1.80(+2.60%)
Jun 04, 2020 74.25 76.50 68.40 69.30 33,448 -2.25(-3.14%)
Jun 03, 2020 73.35 75.15 67.95 71.55 58,286 +1.80(+2.58%)
Jun 02, 2020 64.35 72.00 62.55 69.75 32,521 +4.95(+7.64%)
Jun 01, 2020 64.35 67.05 63.90 64.80 12,712 -1.35(-2.04%)
May 29, 2020 67.50 67.84 62.55 66.15 22,671 -2.70(-3.92%)
May 28, 2020 69.30 72.00 67.50 68.85 16,092 +1.35(+2.00%)
May 27, 2020 67.95 76.50 63.45 67.50 29,364 -3.15(-4.46%)
May 26, 2020 72.90 73.80 67.50 70.65 40,746 -4.05(-5.42%)
May 22, 2020 75.15 75.60 70.20 74.70 47,317 -1.80(-2.35%)
May 21, 2020 71.10 77.85 68.40 76.50 69,721 +6.75(+9.68%)
May 20, 2020 68.85 72.00 60.30 69.75 83,485 -4.50(-6.06%)
May 19, 2020 94.50 98.55 72.00 74.25 365,256 -23.85(-24.31%)
May 18, 2020 63.00 87.75 55.35 98.10 850,608 +54.45(+124.74%)
May 15, 2020 39.60 45.00 38.25 43.65 25,686 +5.45(+14.27%)
May 14, 2020 38.25 38.35 36.32 38.20 5,109 +0.40(+1.06%)
May 13, 2020 40.29 40.29 36.90 37.80 11,556 -1.57(-3.98%)
May 12, 2020 40.95 41.73 37.85 39.37 13,816 -1.13(-2.80%)
May 11, 2020 42.30 43.49 40.50 40.50 7,763 -2.26(-5.28%)
May 08, 2020 42.93 43.20 41.48 42.76 10,808 +0.01(+0.02%)
May 07, 2020 44.10 44.10 41.85 42.75 5,498 +0.79(+1.89%)
May 06, 2020 42.30 42.75 41.85 41.96 3,861 +0.33(+0.80%)
May 05, 2020 42.67 43.20 41.40 41.62 8,649 -1.20(-2.80%)
May 04, 2020 43.20 44.10 41.62 42.82 8,602 +0.26(+0.61%)
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.