Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CURE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 118.89 | 0.69 | 0.58% | 118.45 | 120.4899 | 118.1294 | 24,473 |
| May 20 2024 | 118.2045 | -0.90 | -0.75% | 119.12 | 119.12 | 117.4178 | 22,276 |
| May 17 2024 | 119.10 | 0.58 | 0.49% | 118.35 | 119.21 | 117.523 | 11,823 |
| May 16 2024 | 118.52 | -0.46 | -0.39% | 118.96 | 119.26 | 117.805 | 20,017 |
| May 15 2024 | 118.98 | 4.83 | 4.23% | 115.40 | 119.25 | 115.185 | 62,439 |
| May 14 2024 | 114.15 | 1.40 | 1.24% | 112.30 | 114.15 | 111.78 | 17,007 |
| May 13 2024 | 112.75 | -0.35 | -0.31% | 114.01 | 114.01 | 112.02 | 17,692 |
| May 10 2024 | 113.10 | 0.82 | 0.73% | 113.16 | 113.905 | 112.80 | 25,369 |
| May 09 2024 | 112.28 | 2.55 | 2.32% | 110.02 | 112.5726 | 109.91 | 22,527 |
| May 08 2024 | 109.73 | -1.02 | -0.92% | 111.02 | 111.30 | 109.17 | 21,347 |
| May 07 2024 | 110.75 | 2.74 | 2.53% | 109.05 | 111.0618 | 108.99 | 40,095 |
| May 06 2024 | 108.0128 | 1.12 | 1.05% | 107.34 | 108.10 | 106.60 | 17,200 |
| May 03 2024 | 106.89 | 1.08 | 1.02% | 107.69 | 107.69 | 105.45 | 36,215 |
| May 02 2024 | 105.81 | -0.75 | -0.70% | 108.41 | 108.41 | 104.4983 | 42,543 |
| May 01 2024 | 106.56 | 0.65 | 0.61% | 104.50 | 109.08 | 104.08 | 20,138 |
| Apr 30 2024 | 105.91 | -0.34 | -0.32% | 107.77 | 107.8546 | 105.82 | 21,088 |
| Apr 29 2024 | 106.25 | 0.98 | 0.93% | 105.83 | 107.00 | 105.00 | 23,325 |
| Apr 26 2024 | 105.2748 | -0.04 | -0.04% | 104.39 | 105.86 | 103.74 | 20,754 |
| Apr 25 2024 | 105.3172 | -2.32 | -2.15% | 106.75 | 107.63 | 103.695 | 28,241 |
| Apr 24 2024 | 107.6326 | -0.50 | -0.46% | 108.71 | 108.71 | 106.00 | 29,984 |
| Apr 23 2024 | 108.1282 | 3.70 | 3.54% | 106.57 | 108.76 | 106.00 | 22,971 |
| Apr 22 2024 | 104.43 | 1.10 | 1.06% | 103.80 | 106.809 | 103.255 | 42,916 |
| Apr 19 2024 | 103.33 | 1.12 | 1.10% | 102.78 | 104.00 | 102.195 | 54,229 |
| Apr 18 2024 | 102.2087 | -0.39 | -0.38% | 102.42 | 103.9272 | 101.75 | 38,373 |
| Apr 17 2024 | 102.595 | -0.32 | -0.31% | 104.61 | 104.61 | 101.87 | 25,216 |
| Apr 16 2024 | 102.91 | 0.03 | 0.03% | 105.01 | 105.01 | 102.76 | 29,259 |
| Apr 15 2024 | 102.88 | -0.51 | -0.49% | 106.05 | 107.1213 | 102.40 | 36,715 |
| Apr 12 2024 | 103.39 | -4.59 | -4.25% | 106.64 | 106.64 | 102.475 | 35,918 |
| Apr 11 2024 | 107.98 | -1.98 | -1.80% | 110.93 | 110.93 | 107.50 | 20,674 |
| Apr 10 2024 | 109.96 | -4.02 | -3.53% | 110.46 | 110.755 | 108.97 | 20,251 |
| Apr 09 2024 | 113.98 | 1.27 | 1.13% | 113.35 | 113.98 | 111.76 | 12,288 |
| Apr 08 2024 | 112.71 | -1.23 | -1.08% | 113.53 | 113.53 | 112.37 | 15,746 |
| Apr 05 2024 | 113.94 | 2.80 | 2.52% | 110.64 | 114.75 | 110.1867 | 28,849 |
| Apr 04 2024 | 111.14 | -4.96 | -4.27% | 118.26 | 118.26 | 110.70 | 37,410 |
| Apr 03 2024 | 116.10 | -0.29 | -0.25% | 116.60 | 118.44 | 115.46 | 27,695 |
| Apr 02 2024 | 116.39 | -5.86 | -4.79% | 117.55 | 117.5664 | 114.64 | 53,470 |
| Apr 01 2024 | 122.25 | -3.20 | -2.55% | 125.67 | 125.67 | 120.86 | 26,965 |
| Mar 28 2024 | 125.45 | 0.09 | 0.07% | 126.00 | 126.65 | 125.30 | 41,230 |
| Mar 27 2024 | 125.36 | 4.60 | 3.81% | 122.59 | 125.36 | 122.59 | 65,500 |
| Mar 26 2024 | 120.76 | 1.18 | 0.99% | 120.07 | 121.15 | 119.65 | 15,758 |
| Mar 25 2024 | 119.58 | -0.54 | -0.45% | 120.02 | 121.00 | 119.0567 | 15,974 |
| Mar 22 2024 | 120.12 | -0.48 | -0.40% | 120.90 | 121.82 | 119.75 | 14,012 |
| Mar 21 2024 | 120.60 | 0.42 | 0.35% | 120.90 | 121.89 | 120.15 | 15,836 |
| Mar 20 2024 | 120.18 | -0.94 | -0.78% | 120.09 | 120.20 | 118.25 | 25,089 |
| Mar 19 2024 | 121.12 | 1.88 | 1.58% | 119.05 | 121.12 | 118.24 | 12,336 |
| Mar 18 2024 | 119.24 | -0.15 | -0.13% | 120.76 | 120.76 | 119.071 | 16,069 |
| Mar 15 2024 | 119.39 | -1.08 | -0.90% | 118.62 | 119.90 | 117.65 | 25,378 |
| Mar 14 2024 | 120.4731 | -1.55 | -1.27% | 122.28 | 122.28 | 118.6961 | 28,267 |
| Mar 13 2024 | 122.0246 | -1.66 | -1.34% | 124.74 | 125.23 | 121.20 | 22,373 |
| Mar 12 2024 | 123.68 | 1.75 | 1.44% | 122.11 | 124.2469 | 121.20 | 23,112 |
| Mar 11 2024 | 121.93 | -0.16 | -0.13% | 121.20 | 122.53 | 119.50 | 20,662 |
| Mar 08 2024 | 122.09 | -0.76 | -0.62% | 122.50 | 124.185 | 122.06 | 23,828 |
| Mar 07 2024 | 122.85 | 1.40 | 1.15% | 122.15 | 123.8704 | 122.12 | 50,635 |
| Mar 06 2024 | 121.45 | 2.56 | 2.15% | 119.84 | 122.6942 | 119.84 | 37,660 |
| Mar 05 2024 | 118.89 | -2.81 | -2.31% | 121.44 | 122.37 | 117.74 | 70,878 |
| Mar 04 2024 | 121.7012 | -0.67 | -0.55% | 122.44 | 123.29 | 120.90 | 81,382 |
| Mar 01 2024 | 122.37 | 4.03 | 3.41% | 119.48 | 122.55 | 117.77 | 122,492 |
| Feb 29 2024 | 118.34 | -3.46 | -2.84% | 121.69 | 122.1862 | 118.34 | 49,379 |
| Feb 28 2024 | 121.80 | -1.82 | -1.47% | 122.31 | 122.31 | 120.00 | 57,481 |
| Feb 27 2024 | 123.62 | -0.90 | -0.72% | 123.15 | 124.50 | 122.07 | 28,350 |
| Feb 26 2024 | 124.52 | -1.88 | -1.49% | 126.17 | 127.1574 | 124.38 | 23,010 |
| Feb 23 2024 | 126.40 | 1.45 | 1.16% | 126.14 | 127.50 | 125.33 | 43,115 |
| Feb 22 2024 | 124.95 | 4.33 | 3.59% | 121.49 | 125.5852 | 120.31 | 58,197 |
