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

Cbdmd Inc (NY: YCBD )

0.6640 -0.0216 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 15.30 15.58 14.85 14.85 3,012 +0.02(+0.12%)
Oct 28, 2022 15.30 15.30 13.95 14.83 5,365 -0.38(-2.49%)
Oct 27, 2022 13.95 15.30 13.50 15.21 9,583 +1.17(+8.33%)
Oct 26, 2022 13.91 14.76 13.59 14.04 4,802 +0.09(+0.65%)
Oct 25, 2022 13.50 13.95 13.06 13.95 1,701 +0.45(+3.33%)
Oct 24, 2022 12.60 14.76 11.93 13.50 7,780 +0.78(+6.16%)
Oct 21, 2022 13.95 13.95 12.60 12.72 3,073 -1.07(-7.77%)
Oct 20, 2022 13.05 13.95 12.60 13.79 4,995 +1.85(+15.49%)
Oct 19, 2022 13.50 13.92 11.36 11.94 7,157 -1.57(-11.60%)
Oct 18, 2022 13.50 14.58 12.60 13.50 8,801 +0.89(+7.06%)
Oct 17, 2022 13.50 14.40 12.61 12.61 8,408 -0.84(-6.25%)
Oct 14, 2022 11.25 13.46 11.25 13.46 8,563 +2.20(+19.55%)
Oct 13, 2022 10.12 11.56 10.12 11.25 2,434 -0.22(-1.92%)
Oct 12, 2022 9.905 11.47 9.900 11.47 2,987 +0.57(+5.20%)
Oct 11, 2022 11.03 11.57 9.900 10.91 3,120 -0.47(-4.11%)
Oct 10, 2022 12.24 12.24 10.91 11.38 3,609 +0.46(+4.25%)
Oct 07, 2022 13.05 13.96 10.91 10.91 9,689 -1.69(-13.39%)
Oct 06, 2022 11.36 13.21 10.85 12.60 14,213 +1.57(+14.29%)
Oct 05, 2022 11.25 11.64 10.80 11.03 2,261 +0.01(+0.08%)
Oct 04, 2022 10.68 12.15 9.905 11.02 7,343 +0.52(+4.93%)
Oct 03, 2022 11.70 11.70 9.900 10.50 2,248 +0.37(+3.64%)
Sep 30, 2022 10.18 11.92 9.900 10.13 3,869 -0.27(-2.60%)
Sep 29, 2022 10.70 11.25 9.900 10.40 3,453 +0.47(+4.76%)
Sep 28, 2022 9.981 10.35 9.000 9.927 7,209 -0.24(-2.39%)
Sep 27, 2022 10.03 10.63 9.000 10.17 3,716 -0.46(-4.36%)
Sep 26, 2022 9.900 10.94 9.662 10.63 4,530 +0.69(+6.92%)
Sep 23, 2022 10.80 10.80 9.675 9.945 6,673 -1.41(-12.44%)
Sep 22, 2022 12.96 12.96 10.87 11.36 6,679 -0.34(-2.92%)
Sep 21, 2022 11.29 12.38 10.35 11.70 4,651 +0.22(+1.96%)
Sep 20, 2022 12.38 12.76 11.44 11.47 3,099 -0.66(-5.42%)
Sep 19, 2022 11.70 12.38 11.06 12.13 3,872 +0.66(+5.73%)
Sep 16, 2022 12.38 12.38 10.89 11.47 10,616 -0.72(-5.90%)
Sep 15, 2022 12.60 13.23 12.16 12.20 4,177 +0.27(+2.30%)
Sep 14, 2022 12.95 13.05 11.92 11.92 7,939 -0.63(-5.02%)
Sep 13, 2022 13.95 13.95 12.15 12.55 3,931 -0.46(-3.56%)
Sep 12, 2022 14.36 14.36 11.70 13.01 13,347 -0.01(-0.07%)
Sep 09, 2022 14.85 14.86 12.83 13.02 16,150 -1.38(-9.56%)
Sep 08, 2022 15.30 15.35 14.40 14.40 3,626 -0.96(-6.27%)
Sep 07, 2022 15.75 16.61 14.04 15.36 6,716 -0.80(-4.96%)
Sep 06, 2022 16.69 17.77 15.30 16.16 3,474 -0.29(-1.75%)
Sep 02, 2022 16.88 17.27 16.29 16.45 1,783 -0.48(-2.84%)
Sep 01, 2022 17.74 17.77 15.97 16.93 4,753 -1.03(-5.71%)
Aug 31, 2022 17.32 19.12 15.30 17.96 7,719 +0.81(+4.75%)
Aug 30, 2022 19.35 20.00 17.13 17.14 6,524 -1.35(-7.30%)
Aug 29, 2022 18.45 19.16 18.23 18.50 1,972 +0.05(+0.24%)
Aug 26, 2022 19.75 20.12 18.45 18.45 3,581 -0.99(-5.09%)
Aug 25, 2022 19.70 20.63 19.35 19.44 3,366 -0.36(-1.82%)
Aug 24, 2022 20.11 20.79 19.80 19.80 837 +0.00(+0.00%)
Aug 23, 2022 20.79 20.79 19.80 19.80 1,628 -0.55(-2.70%)
Aug 22, 2022 19.80 20.79 19.80 20.35 1,307 +0.57(+2.87%)
Aug 19, 2022 20.70 21.39 19.78 19.78 1,407 -1.98(-9.10%)
Aug 18, 2022 21.20 22.41 20.34 21.76 2,208 +1.37(+6.71%)
Aug 17, 2022 22.05 22.73 20.39 20.39 14,690 -1.88(-8.44%)
Aug 16, 2022 23.85 24.57 20.25 22.27 9,317 -1.10(-4.70%)
Aug 15, 2022 23.85 23.85 22.87 23.37 3,575 -0.34(-1.44%)
Aug 12, 2022 23.40 24.11 22.95 23.71 2,713 +0.14(+0.57%)
Aug 11, 2022 24.75 26.55 23.41 23.58 4,753 -1.62(-6.43%)
Aug 10, 2022 25.20 27.00 22.88 25.20 7,811 -0.38(-1.48%)
Aug 09, 2022 26.10 40.05 25.58 25.58 31,816 -0.07(-0.28%)
Aug 08, 2022 22.95 25.65 22.95 25.65 5,216 +2.70(+11.76%)
Aug 05, 2022 24.30 24.59 22.52 22.95 2,893 -1.87(-7.52%)
Aug 04, 2022 23.74 25.10 22.08 24.82 5,020 +1.42(+6.06%)
Aug 03, 2022 25.20 25.25 23.40 23.40 2,254 -0.56(-2.35%)
Aug 02, 2022 22.50 26.06 22.43 23.96 5,689 +1.46(+6.50%)
Aug 01, 2022 22.50 22.50 20.25 22.50 5,195 +0.90(+4.14%)
Jul 29, 2022 21.60 22.50 21.15 21.60 1,920 +0.00(+0.02%)
Jul 28, 2022 21.60 21.60 20.25 21.60 1,206 +0.90(+4.35%)
Jul 27, 2022 21.60 21.60 20.25 20.70 1,620 +0.01(+0.04%)
Jul 26, 2022 20.55 21.16 19.80 20.69 890 +0.87(+4.41%)
Jul 25, 2022 21.14 22.05 18.95 19.82 2,705 -0.79(-3.84%)
Jul 22, 2022 22.95 23.09 19.62 20.61 2,350 -0.95(-4.38%)
Jul 21, 2022 21.60 22.05 20.94 21.55 3,337 +0.87(+4.20%)
Jul 20, 2022 21.15 21.15 20.25 20.69 3,142 +0.42(+2.06%)
Jul 19, 2022 18.45 20.61 18.00 20.27 7,041 +2.04(+11.21%)
Jul 18, 2022 18.90 18.81 17.55 18.23 4,329 +1.19(+6.97%)
Jul 15, 2022 17.10 18.00 16.97 17.04 3,381 -0.29(-1.66%)
Jul 14, 2022 17.56 18.44 16.20 17.32 9,280 -0.74(-4.09%)
Jul 13, 2022 18.43 18.87 17.10 18.06 1,619 +0.07(+0.38%)
Jul 12, 2022 17.55 18.05 17.10 18.00 3,262 +0.22(+1.24%)
Jul 11, 2022 17.33 18.00 17.33 17.77 6,055 +1.12(+6.76%)
Jul 08, 2022 19.45 19.45 16.65 16.65 9,848 -2.46(-12.86%)
Jul 07, 2022 18.60 20.61 18.45 19.11 10,745 +0.52(+2.81%)
Jul 06, 2022 18.90 19.57 18.45 18.59 3,633 -0.31(-1.67%)
Jul 05, 2022 19.80 20.18 18.70 18.90 2,242 -0.45(-2.33%)
Jul 01, 2022 20.25 20.88 19.35 19.35 2,771 -0.46(-2.32%)
Jun 30, 2022 18.90 19.81 18.45 19.81 5,881 +0.90(+4.76%)
Jun 29, 2022 19.10 19.79 18.90 18.91 2,051 +0.01(+0.05%)
Jun 28, 2022 20.25 20.39 18.90 18.90 4,305 -0.50(-2.55%)
Jun 27, 2022 19.95 20.43 19.35 19.39 3,135 +0.75(+4.01%)
Jun 24, 2022 20.48 21.78 18.65 18.65 5,846 -1.43(-7.13%)
Jun 23, 2022 21.82 22.50 19.80 20.08 8,865 -3.17(-13.63%)
Jun 22, 2022 19.35 27.90 19.36 23.25 40,560 +4.08(+21.30%)
Jun 21, 2022 23.15 23.40 18.45 19.17 6,970 -2.88(-13.08%)
Jun 17, 2022 19.80 24.21 19.80 22.05 4,302 +1.49(+7.24%)
Jun 16, 2022 19.80 20.70 19.42 20.56 3,228 +0.01(+0.04%)
Jun 15, 2022 19.35 20.70 19.10 20.55 2,403 +1.20(+6.21%)
Jun 14, 2022 20.25 21.00 18.46 19.35 3,071 +0.90(+4.85%)
Jun 13, 2022 19.80 22.42 18.45 18.45 8,038 -0.90(-4.63%)
Jun 10, 2022 22.95 23.85 19.35 19.35 11,782 -3.83(-16.52%)
Jun 09, 2022 23.40 24.07 22.50 23.18 1,904 -0.58(-2.44%)
Jun 08, 2022 22.73 24.98 20.25 23.76 4,883 +1.39(+6.22%)
Jun 07, 2022 22.50 22.95 21.38 22.37 8,855 +0.31(+1.43%)
Jun 06, 2022 27.90 27.90 21.60 22.05 14,871 -5.10(-18.78%)
Jun 03, 2022 27.00 28.37 23.81 27.15 6,185 +0.78(+2.95%)
Jun 02, 2022 27.45 29.12 26.15 26.37 8,837 -1.08(-3.95%)
Jun 01, 2022 27.50 30.56 27.45 27.46 3,808 -3.60(-11.58%)
May 31, 2022 32.40 34.65 27.45 31.05 27,043 +0.36(+1.19%)
May 27, 2022 31.61 32.40 30.60 30.69 2,575 -1.48(-4.62%)
May 26, 2022 32.45 35.34 31.95 32.17 3,028 +0.09(+0.29%)
May 25, 2022 36.07 37.45 31.80 32.08 8,148 -4.37(-11.99%)
May 24, 2022 36.00 37.35 33.75 36.45 1,734 -0.45(-1.22%)
May 23, 2022 35.55 37.35 34.65 36.90 1,714 +0.90(+2.50%)
May 20, 2022 36.90 38.25 35.91 36.00 1,104 -0.45(-1.22%)
May 19, 2022 35.55 37.35 33.67 36.45 2,958 -0.00(-0.01%)
May 18, 2022 34.34 36.90 32.85 36.45 5,646 +2.12(+6.16%)
May 17, 2022 32.40 39.60 31.95 34.34 8,719 +3.62(+11.78%)
May 16, 2022 34.65 35.33 30.24 30.72 3,521 -6.49(-17.44%)
May 13, 2022 28.80 37.21 28.80 37.21 9,700 +8.86(+31.24%)
May 12, 2022 27.90 29.16 25.02 28.35 1,845 +0.90(+3.30%)
May 11, 2022 26.55 29.25 26.33 27.45 2,277 -0.59(-2.10%)
May 10, 2022 28.80 29.65 27.00 28.04 3,362 -1.62(-5.45%)
May 09, 2022 30.82 30.82 28.35 29.65 3,614 -1.17(-3.81%)
May 06, 2022 30.84 31.50 29.34 30.82 1,424 +0.80(+2.65%)
May 05, 2022 31.05 32.31 29.39 30.03 1,630 -1.02(-3.28%)
May 04, 2022 29.70 31.73 29.70 31.05 2,045 +0.88(+2.91%)
May 03, 2022 31.86 31.86 29.34 30.17 1,474 +0.36(+1.21%)
May 02, 2022 29.25 31.67 29.25 29.81 3,449 +1.01(+3.50%)
Apr 29, 2022 29.70 30.69 28.35 28.80 2,391 -1.30(-4.33%)
Apr 28, 2022 29.70 31.05 28.80 30.11 3,107 +1.12(+3.85%)
Apr 27, 2022 30.15 30.60 28.50 28.99 3,434 -1.39(-4.58%)
Apr 26, 2022 33.29 33.29 29.70 30.38 3,404 -2.02(-6.24%)
Apr 25, 2022 30.60 32.40 29.33 32.40 4,926 +1.80(+5.88%)
Apr 22, 2022 30.60 31.05 28.80 30.60 4,515 -0.29(-0.95%)
Apr 21, 2022 32.84 32.84 29.35 30.89 7,102 -1.51(-4.65%)
Apr 20, 2022 32.40 32.85 30.60 32.40 6,322 +2.59(+8.68%)
Apr 19, 2022 29.39 32.62 29.25 29.81 9,880 +0.14(+0.49%)
Apr 18, 2022 32.57 32.67 29.15 29.67 7,205 -2.28(-7.14%)
Apr 14, 2022 33.80 34.47 31.95 31.95 6,563 -0.72(-2.22%)
Apr 13, 2022 36.00 37.13 32.40 32.67 11,823 -3.48(-9.63%)
Apr 12, 2022 36.00 38.37 36.00 36.16 1,637 +0.16(+0.44%)
Apr 11, 2022 37.80 39.15 35.45 36.00 4,338 -0.90(-2.44%)
Apr 08, 2022 43.11 44.33 36.45 36.90 7,964 -6.23(-14.44%)
Apr 07, 2022 47.25 47.48 43.11 43.13 5,051 -3.22(-6.95%)
Apr 06, 2022 48.60 48.60 45.00 46.35 4,801 -2.70(-5.50%)
Apr 05, 2022 49.05 50.85 45.90 49.05 5,172 +1.80(+3.81%)
Apr 04, 2022 45.45 49.49 45.45 47.25 3,165 +2.25(+5.00%)
Apr 01, 2022 49.95 49.95 44.69 45.00 5,394 -1.80(-3.85%)
Mar 31, 2022 48.15 48.60 45.64 46.80 3,427 -0.90(-1.89%)
Mar 30, 2022 48.60 50.85 46.80 47.70 5,079 -0.45(-0.93%)
Mar 29, 2022 44.10 48.60 44.10 48.15 8,906 +4.05(+9.18%)
Mar 28, 2022 49.50 49.50 42.78 44.10 14,967 -7.20(-14.04%)
Mar 25, 2022 50.40 58.50 49.50 51.30 48,751 +2.25(+4.59%)
Mar 24, 2022 37.58 49.50 36.46 49.05 19,377 +11.70(+31.33%)
Mar 23, 2022 37.35 39.38 36.45 37.35 3,353 -0.62(-1.62%)
Mar 22, 2022 36.31 38.01 34.59 37.97 3,065 +1.35(+3.67%)
Mar 21, 2022 35.55 36.90 32.85 36.62 7,043 +3.77(+11.48%)
Mar 18, 2022 38.70 39.60 32.85 32.85 14,253 -5.40(-14.12%)
Mar 17, 2022 37.35 38.70 36.59 38.25 2,410 +0.90(+2.41%)
Mar 16, 2022 36.00 38.25 36.00 37.35 2,688 +2.25(+6.41%)
Mar 15, 2022 37.38 37.80 35.10 35.10 4,168 -3.15(-8.24%)
Mar 14, 2022 38.25 38.25 36.00 38.25 2,721 +0.34(+0.89%)
Mar 11, 2022 36.90 37.91 35.55 37.91 7,496 +1.12(+3.03%)
Mar 10, 2022 36.00 37.35 35.55 36.80 960 +0.80(+2.21%)
Mar 09, 2022 36.09 38.25 35.55 36.00 3,288 +0.45(+1.27%)
Mar 08, 2022 33.75 39.60 32.92 35.55 14,851 +1.35(+3.95%)
Mar 07, 2022 36.00 36.00 34.16 34.20 3,496 -1.28(-3.60%)
Mar 04, 2022 36.50 36.89 34.20 35.48 2,481 +0.38(+1.08%)
Mar 03, 2022 38.70 38.61 34.82 35.10 3,135 -2.25(-6.02%)
Mar 02, 2022 37.80 39.60 37.01 37.35 1,427 -0.45(-1.19%)
Mar 01, 2022 39.60 39.60 37.33 37.80 2,457 -0.90(-2.33%)
Feb 28, 2022 36.00 38.70 35.21 38.70 4,010 +2.90(+8.11%)
Feb 25, 2022 33.97 36.00 33.52 35.80 3,742 +2.50(+7.50%)
Feb 24, 2022 33.75 35.20 31.65 33.30 4,908 -1.64(-4.70%)
Feb 23, 2022 36.90 36.74 34.70 34.94 2,856 -0.05(-0.14%)
Feb 22, 2022 38.06 39.65 34.70 34.99 9,595 -3.93(-10.10%)
Feb 18, 2022 38.92 0 +2.92(+8.12%)
Feb 17, 2022 36.90 38.25 36.00 36.00 9,866 +0.09(+0.26%)
Feb 16, 2022 36.90 36.90 35.91 35.91 3,854 -0.99(-2.70%)
Feb 15, 2022 34.65 37.26 33.34 36.90 10,044 +2.64(+7.70%)
Feb 14, 2022 36.08 36.99 32.85 34.26 10,434 -1.25(-3.51%)
Feb 11, 2022 39.60 41.85 35.10 35.51 24,458 -8.60(-19.50%)
Feb 10, 2022 44.80 45.45 42.30 44.11 11,557 +0.01(+0.03%)
Feb 09, 2022 42.75 44.59 42.75 44.10 6,175 +0.45(+1.03%)
Feb 08, 2022 43.90 44.10 41.45 43.65 4,507 +1.15(+2.71%)
Feb 07, 2022 42.75 44.10 41.45 42.50 10,300 -1.60(-3.63%)
Feb 04, 2022 45.00 46.35 43.18 44.10 10,208 -0.90(-2.00%)
Feb 03, 2022 46.80 43.65 45.00 5,947 -0.90(-1.96%)
Feb 02, 2022 49.95 49.95 45.00 45.90 5,096 -2.25(-4.67%)
Feb 01, 2022 49.05 51.30 47.25 48.15 3,972 +1.35(+2.88%)
Jan 31, 2022 45.00 49.95 46.80 8,827 +2.02(+4.52%)
Jan 28, 2022 44.22 45.45 44.10 44.77 3,714 +0.90(+2.04%)
Jan 27, 2022 46.35 47.25 43.79 43.88 4,238 -2.02(-4.40%)
Jan 26, 2022 46.80 49.50 45.45 45.90 3,461 -1.35(-2.86%)
Jan 25, 2022 47.70 48.60 45.45 47.25 5,517 +0.45(+0.96%)
Jan 24, 2022 46.80 47.38 43.65 46.80 9,542 -0.90(-1.89%)
Jan 21, 2022 49.05 49.05 45.90 47.70 3,776 -1.35(-2.75%)
Jan 20, 2022 49.05 52.11 48.60 49.05 2,681 +0.45(+0.93%)
Jan 19, 2022 52.65 54.00 47.70 48.60 9,555 -4.50(-8.47%)
Jan 18, 2022 46.35 53.55 45.45 53.10 26,348 +5.85(+12.38%)
Jan 14, 2022 47.25 0 +0.45(+0.96%)
Jan 13, 2022 47.70 48.60 46.80 46.80 2,357 -1.80(-3.70%)
Jan 12, 2022 48.60 49.05 46.80 48.60 2,098 -0.45(-0.92%)
Jan 11, 2022 47.70 50.40 46.81 49.05 2,425 +1.35(+2.83%)
Jan 10, 2022 49.50 49.50 45.90 47.70 4,056 +0.00(+0.00%)
Jan 07, 2022 45.90 50.85 45.90 47.70 5,765 +1.80(+3.92%)
Jan 06, 2022 46.35 48.60 45.90 45.90 5,286 -0.90(-1.92%)
Jan 05, 2022 49.50 50.88 46.80 46.80 5,862 -3.15(-6.31%)
Jan 04, 2022 54.00 54.00 49.50 49.95 7,950 -4.05(-7.50%)
Jan 03, 2022 48.60 54.45 48.60 54.00 8,320 +5.40(+11.11%)
Dec 31, 2021 48.15 50.40 47.70 48.60 13,151 +0.00(+0.00%)
Dec 30, 2021 46.80 52.20 46.80 48.60 12,302 +1.80(+3.85%)
Dec 29, 2021 46.35 49.95 46.35 46.80 14,766 +0.90(+1.96%)
Dec 28, 2021 47.25 48.60 45.90 45.90 20,443 -2.70(-5.56%)
Dec 27, 2021 50.85 51.79 48.15 48.60 15,985 -2.25(-4.42%)
Dec 23, 2021 51.75 51.98 49.95 50.85 12,636 -0.45(-0.88%)
Dec 22, 2021 52.65 54.00 51.30 51.30 7,317 -1.80(-3.39%)
Dec 21, 2021 53.55 55.80 52.20 53.10 11,455 +0.45(+0.85%)
Dec 20, 2021 50.40 57.94 50.40 52.65 14,604 -7.20(-12.03%)
Dec 17, 2021 54.45 66.15 52.84 59.85 29,291 +9.00(+17.70%)
Dec 16, 2021 58.05 58.05 50.85 50.85 12,407 -5.85(-10.32%)
Dec 15, 2021 58.50 58.50 54.00 56.70 15,032 -1.80(-3.08%)
Dec 14, 2021 59.40 62.10 57.60 58.50 4,716 -2.25(-3.70%)
Dec 13, 2021 60.30 63.90 56.25 60.75 11,305 +2.25(+3.85%)
Dec 10, 2021 64.80 64.80 58.50 58.50 15,155 -4.50(-7.14%)
Dec 09, 2021 66.15 67.95 63.00 63.00 8,001 -4.95(-7.28%)
Dec 08, 2021 65.70 67.95 63.90 67.95 6,859 +0.90(+1.34%)
Dec 07, 2021 63.90 69.30 62.04 67.05 16,650 +5.40(+8.76%)
Dec 06, 2021 61.65 64.35 61.20 61.65 6,865 -0.90(-1.44%)
Dec 03, 2021 68.40 70.79 61.65 62.55 13,322 -6.30(-9.15%)
Dec 02, 2021 69.75 70.12 64.28 68.85 16,511 -2.25(-3.16%)
Dec 01, 2021 75.60 76.36 67.95 71.10 29,009 -4.50(-5.95%)
Nov 30, 2021 80.10 81.90 70.20 75.60 100,758 -11.70(-13.40%)
Nov 29, 2021 80.10 90.90 72.45 87.30 855,805 +20.25(+30.20%)
Nov 26, 2021 67.95 68.40 66.60 67.05 4,048 -3.60(-5.10%)
Nov 24, 2021 60.30 70.65 60.30 70.65 9,101 +10.35(+17.16%)
Nov 23, 2021 65.25 67.05 59.85 60.30 11,734 -6.30(-9.46%)
Nov 22, 2021 72.00 72.90 62.55 66.60 13,923 -6.30(-8.64%)
Nov 19, 2021 72.45 74.70 71.10 72.90 3,598 +0.00(+0.00%)
Nov 18, 2021 73.35 73.80 72.00 72.90 18,838 -0.45(-0.61%)
Nov 17, 2021 76.50 77.85 73.35 73.35 6,533 -4.05(-5.23%)
Nov 16, 2021 81.00 81.00 76.50 77.40 5,413 -3.15(-3.91%)
Nov 15, 2021 81.00 88.65 78.30 80.55 18,623 -1.35(-1.65%)
Nov 12, 2021 78.30 81.90 76.50 81.90 13,218 +4.05(+5.20%)
Nov 11, 2021 74.70 77.85 74.70 77.85 2,283 +2.70(+3.59%)
Nov 10, 2021 78.75 74.25 75.15 3,347 -3.60(-4.57%)
Nov 09, 2021 76.05 80.55 75.60 78.75 5,793 +2.25(+2.94%)
Nov 08, 2021 78.30 83.25 74.70 76.50 6,693 -1.80(-2.30%)
Nov 05, 2021 78.30 80.10 77.40 78.30 3,002 -0.45(-0.57%)
Nov 04, 2021 81.45 84.60 77.85 78.75 2,707 -2.25(-2.78%)
Nov 03, 2021 78.75 81.90 77.40 81.00 1,783 +2.25(+2.86%)
Nov 02, 2021 77.85 79.65 72.90 78.75 4,880 -0.45(-0.57%)
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.