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

XBP Europe Holdings, Inc. - Common Stock (NQ: XBP )

1.810 -0.050 (-2.69%)
Streaming Delayed Price Updated: 4:00 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, 2024 1.430 1.430 1.260 1.300 13,472 -0.20(-13.33%)
Apr 29, 2024 1.430 1.520 1.330 1.500 26,055 +0.00(+0.00%)
Apr 26, 2024 1.320 1.960 1.282 1.500 247,772 +0.24(+19.05%)
Apr 25, 2024 1.280 1.350 1.250 1.260 5,302 +0.02(+1.61%)
Apr 24, 2024 1.310 1.310 1.200 1.240 19,841 +0.03(+2.67%)
Apr 23, 2024 1.220 1.280 1.200 1.208 6,615 -0.07(-5.64%)
Apr 22, 2024 1.380 1.390 1.140 1.280 23,515 -0.20(-13.51%)
Apr 19, 2024 1.460 1.490 1.400 1.480 5,411 +0.05(+3.50%)
Apr 18, 2024 1.360 1.440 1.323 1.430 5,767 +0.06(+4.38%)
Apr 17, 2024 1.410 1.490 1.275 1.370 6,731 -0.03(-2.14%)
Apr 16, 2024 1.610 1.610 1.400 1.400 8,621 -0.21(-13.04%)
Apr 15, 2024 1.840 1.840 1.610 1.610 3,276 +0.00(+0.00%)
Apr 12, 2024 1.840 1.840 1.580 1.610 6,848 -0.15(-8.52%)
Apr 11, 2024 1.830 1.830 1.760 1.760 1,512 -0.10(-5.38%)
Apr 10, 2024 1.860 1.995 1.660 1.860 10,079 -0.07(-3.63%)
Apr 09, 2024 1.940 2.170 1.825 1.930 23,571 -0.05(-2.53%)
Apr 08, 2024 1.960 1.980 1.960 1.980 1,343 -0.03(-1.49%)
Apr 05, 2024 2.090 2.090 1.932 2.010 2,247 -0.02(-0.99%)
Apr 04, 2024 2.020 2.100 2.020 2.030 6,573 +0.02(+1.00%)
Apr 03, 2024 2.100 2.100 2.000 2.010 4,729 -0.05(-2.43%)
Apr 02, 2024 2.100 2.105 1.960 2.060 7,995 -0.04(-1.90%)
Apr 01, 2024 2.080 2.100 1.990 2.100 6,639 +0.04(+1.94%)
Mar 28, 2024 2.120 2.174 2.050 2.060 2,038 -0.06(-2.83%)
Mar 27, 2024 2.160 2.160 2.110 2.120 1,229 -0.06(-2.75%)
Mar 26, 2024 2.010 2.350 2.000 2.180 4,519 +0.12(+5.83%)
Mar 25, 2024 2.130 2.130 1.920 2.060 13,583 +0.00(+0.00%)
Mar 22, 2024 1.990 2.140 1.990 2.060 6,936 +0.01(+0.49%)
Mar 21, 2024 2.050 2.190 2.050 2.050 23,459 +0.00(+0.00%)
Mar 20, 2024 2.020 2.240 2.010 2.050 16,536 +0.03(+1.49%)
Mar 19, 2024 2.300 2.360 2.010 2.020 50,198 -0.32(-13.68%)
Mar 18, 2024 2.787 3.178 2.320 2.340 28,924 -0.32(-12.03%)
Mar 15, 2024 3.320 3.675 2.660 2.660 208,851 -0.68(-20.36%)
Mar 14, 2024 3.050 3.400 2.960 3.340 27,056 +0.37(+12.46%)
Mar 13, 2024 3.050 3.290 2.970 2.970 25,117 -0.19(-6.01%)
Mar 12, 2024 3.220 3.240 2.753 3.160 33,962 -0.04(-1.25%)
Mar 11, 2024 3.570 3.620 3.109 3.200 75,848 -0.42(-11.60%)
Mar 08, 2024 2.220 3.700 2.080 3.620 178,835 +1.38(+61.61%)
Mar 07, 2024 2.090 2.370 2.040 2.240 59,239 +0.09(+4.19%)
Mar 06, 2024 2.030 2.390 2.020 2.150 61,055 +0.06(+2.87%)
Mar 05, 2024 2.060 2.180 2.000 2.090 23,591 -0.03(-1.42%)
Mar 04, 2024 2.060 2.200 1.810 2.120 55,774 +0.08(+3.92%)
Mar 01, 2024 1.819 2.040 1.819 2.040 9,251 +0.01(+0.49%)
Feb 29, 2024 2.010 2.030 1.980 2.030 6,913 +0.03(+1.50%)
Feb 28, 2024 2.010 2.040 1.930 2.000 9,593 -0.01(-0.50%)
Feb 27, 2024 1.950 2.090 1.950 2.010 27,023 +0.03(+1.52%)
Feb 26, 2024 1.990 2.120 1.920 1.980 25,795 -0.02(-1.00%)
Feb 23, 2024 1.970 2.050 1.940 2.000 22,809 -0.04(-1.96%)
Feb 22, 2024 2.090 2.200 1.892 2.040 13,625 +0.04(+2.00%)
Feb 21, 2024 2.100 2.120 1.900 2.000 14,802 -0.16(-7.41%)
Feb 20, 2024 2.080 2.160 1.921 2.160 20,146 +0.09(+4.35%)
Feb 16, 2024 2.100 2.210 2.070 2.070 8,054 -0.12(-5.48%)
Feb 15, 2024 2.210 2.330 2.060 2.190 26,280 +0.04(+1.86%)
Feb 14, 2024 2.220 2.470 2.150 2.150 40,677 -0.10(-4.44%)
Feb 13, 2024 2.360 2.390 2.100 2.250 34,371 -0.19(-7.79%)
Feb 12, 2024 2.410 2.700 2.318 2.440 22,115 -0.04(-1.61%)
Feb 09, 2024 2.330 2.560 2.176 2.480 30,824 +0.08(+3.33%)
Feb 08, 2024 3.020 3.074 2.090 2.400 35,562 -0.35(-12.73%)
Feb 07, 2024 2.010 3.730 1.980 2.750 119,232 +0.63(+29.72%)
Feb 06, 2024 2.110 2.145 2.030 2.120 7,081 -0.07(-3.20%)
Feb 05, 2024 2.360 2.360 2.060 2.190 7,464 -0.20(-8.37%)
Feb 02, 2024 2.250 2.435 2.250 2.390 3,716 +0.04(+1.70%)
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.