Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 62.14 | -0.88 | -1.40% | 62.52 | 62.65 | 61.675 | 18,331,403 |
| Sep 19 2024 | 63.02 | 3.12 | 5.21% | 60.91 | 63.17 | 60.60 | 21,856,695 |
| Sep 18 2024 | 59.90 | 0.61 | 1.03% | 59.73 | 60.884 | 59.29 | 13,680,544 |
| Sep 17 2024 | 59.29 | 0.90 | 1.54% | 58.87 | 59.405 | 58.755 | 10,627,185 |
| Sep 16 2024 | 58.39 | 0.72 | 1.25% | 57.92 | 58.79 | 57.92 | 9,909,124 |
| Sep 13 2024 | 57.67 | 0.34 | 0.59% | 57.71 | 58.275 | 57.43 | 10,339,796 |
| Sep 12 2024 | 57.33 | 0.03 | 0.05% | 57.39 | 57.86 | 56.83 | 12,939,115 |
| Sep 11 2024 | 57.30 | -0.65 | -1.12% | 57.59 | 57.59 | 56.18 | 16,548,349 |
| Sep 10 2024 | 57.95 | -1.59 | -2.67% | 59.84 | 59.885 | 56.69 | 22,476,231 |
| Sep 09 2024 | 59.54 | 0.45 | 0.76% | 59.87 | 60.665 | 58.17 | 19,790,554 |
| Sep 06 2024 | 59.09 | -1.54 | -2.54% | 60.73 | 61.0797 | 58.80 | 14,091,553 |
| Sep 05 2024 | 60.63 | -0.33 | -0.54% | 61.76 | 61.79 | 60.335 | 10,291,936 |
| Sep 04 2024 | 60.96 | -0.50 | -0.81% | 61.44 | 62.07 | 60.405 | 11,433,923 |
| Sep 03 2024 | 61.46 | -1.18 | -1.88% | 62.15 | 62.3895 | 60.965 | 11,054,838 |
| Aug 30 2024 | 62.64 | 0.76 | 1.23% | 62.08 | 62.70 | 61.66 | 10,806,519 |
| Aug 29 2024 | 61.88 | 0.30 | 0.49% | 62.13 | 62.22 | 61.165 | 8,342,536 |
| Aug 28 2024 | 61.58 | -0.10 | -0.16% | 61.18 | 61.99 | 61.145 | 7,690,435 |
| Aug 27 2024 | 61.68 | -0.11 | -0.18% | 61.97 | 62.18 | 61.46 | 7,293,544 |
| Aug 26 2024 | 61.79 | -0.35 | -0.56% | 62.41 | 62.595 | 61.57 | 9,379,939 |
| Aug 23 2024 | 62.14 | 1.72 | 2.85% | 60.87 | 62.46 | 60.74 | 13,295,557 |
| Aug 22 2024 | 60.42 | -0.11 | -0.18% | 60.75 | 60.75 | 60.11 | 7,863,687 |
| Aug 21 2024 | 60.53 | -0.78 | -1.27% | 61.42 | 61.45 | 59.88 | 14,414,406 |
| Aug 20 2024 | 61.31 | -0.72 | -1.16% | 61.38 | 61.70 | 61.09 | 8,661,028 |
| Aug 19 2024 | 62.03 | 0.63 | 1.03% | 61.50 | 62.05 | 61.3501 | 8,880,501 |
| Aug 16 2024 | 61.40 | 0.88 | 1.45% | 60.28 | 61.52 | 60.28 | 9,936,601 |
| Aug 15 2024 | 60.52 | 1.24 | 2.09% | 60.21 | 61.008 | 60.10 | 14,157,777 |
| Aug 14 2024 | 59.28 | 1.13 | 1.94% | 58.37 | 59.525 | 58.28 | 12,417,891 |
| Aug 13 2024 | 58.15 | 0.31 | 0.54% | 58.23 | 58.29 | 57.77 | 7,477,956 |
| Aug 12 2024 | 57.84 | 0.00 | 0.00% | 58.13 | 58.68 | 57.73 | 15,118,432 |
| Aug 09 2024 | 57.84 | -0.16 | -0.28% | 58.07 | 58.46 | 57.45 | 11,444,260 |
| Aug 08 2024 | 58.00 | 1.89 | 3.37% | 56.86 | 58.36 | 56.77 | 17,925,737 |
| Aug 07 2024 | 56.11 | -0.45 | -0.80% | 58.17 | 58.45 | 55.87 | 19,215,458 |
| Aug 06 2024 | 56.56 | 0.35 | 0.62% | 56.54 | 57.655 | 56.09 | 16,640,582 |
| Aug 05 2024 | 56.21 | -2.55 | -4.34% | 54.33 | 56.90 | 53.51 | 27,974,748 |
| Aug 02 2024 | 58.76 | -4.52 | -7.14% | 59.67 | 60.60 | 58.40 | 30,289,043 |
| Aug 01 2024 | 63.28 | -1.60 | -2.47% | 65.08 | 65.22 | 61.95 | 18,056,188 |
| Jul 31 2024 | 64.88 | -0.99 | -1.50% | 65.90 | 66.03 | 64.83 | 15,044,023 |
| Jul 30 2024 | 65.87 | 1.57 | 2.44% | 65.07 | 66.23 | 65.01 | 13,551,585 |
| Jul 29 2024 | 64.30 | -0.88 | -1.35% | 65.30 | 65.34 | 64.14 | 7,898,743 |
| Jul 26 2024 | 65.18 | 0.81 | 1.26% | 64.83 | 65.65 | 64.44 | 9,660,089 |
| Jul 25 2024 | 64.37 | 0.71 | 1.12% | 63.81 | 65.65 | 63.34 | 12,817,729 |
| Jul 24 2024 | 63.66 | -1.00 | -1.55% | 64.40 | 64.67 | 63.56 | 11,594,000 |
| Jul 23 2024 | 64.66 | 0.16 | 0.25% | 64.42 | 65.04 | 64.28 | 6,959,160 |
| Jul 22 2024 | 64.50 | -0.64 | -0.98% | 65.14 | 65.65 | 64.15 | 9,924,791 |
| Jul 19 2024 | 65.14 | 0.25 | 0.39% | 65.09 | 65.98 | 64.55 | 8,640,327 |
| Jul 18 2024 | 64.89 | -2.72 | -4.02% | 67.61 | 67.7499 | 64.84 | 15,793,302 |
| Jul 17 2024 | 67.61 | 0.34 | 0.51% | 66.85 | 67.81 | 66.62 | 17,209,409 |
| Jul 16 2024 | 67.27 | 2.13 | 3.27% | 65.10 | 67.52 | 64.70 | 21,169,281 |
| Jul 15 2024 | 65.14 | 0.62 | 0.96% | 64.64 | 65.55 | 63.88 | 16,653,012 |
| Jul 12 2024 | 64.52 | -1.19 | -1.81% | 66.61 | 66.69 | 63.35 | 30,117,800 |
| Jul 11 2024 | 65.71 | -1.27 | -1.90% | 65.85 | 66.50 | 65.305 | 20,156,637 |
| Jul 10 2024 | 66.98 | 0.43 | 0.65% | 66.30 | 66.99 | 66.22 | 9,769,977 |
| Jul 09 2024 | 66.55 | 1.81 | 2.80% | 64.96 | 66.76 | 64.74 | 16,907,593 |
| Jul 08 2024 | 64.74 | 0.71 | 1.11% | 64.26 | 64.87 | 64.22 | 10,346,246 |
| Jul 05 2024 | 64.03 | -0.43 | -0.67% | 64.63 | 64.63 | 63.75 | 7,225,745 |
| Jul 03 2024 | 64.46 | -0.22 | -0.34% | 64.68 | 65.22 | 64.405 | 6,574,083 |
| Jul 02 2024 | 64.68 | 1.25 | 1.97% | 63.28 | 64.71 | 63.28 | 10,965,233 |
| Jul 01 2024 | 63.43 | 1.88 | 3.05% | 63.65 | 64.30 | 62.985 | 15,331,288 |
| Jun 28 2024 | 61.55 | 0.00 | 0.00% | 61.55 | 61.55 | 61.55 | 0 |
| Jun 27 2024 | 61.55 | 0.30 | 0.49% | 61.50 | 61.93 | 60.959 | 11,283,525 |
| Jun 26 2024 | 61.25 | -0.33 | -0.54% | 61.40 | 61.41 | 60.555 | 12,398,715 |
| Jun 25 2024 | 61.58 | 0.24 | 0.39% | 61.17 | 61.83 | 60.86 | 11,729,129 |
