Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 25.765 | -0.02 | -0.06% | 25.82 | 25.82 | 25.765 | 1,403 |
| Jun 06 2024 | 25.78 | 0.01 | 0.02% | 25.745 | 25.82 | 25.745 | 681 |
| Jun 05 2024 | 25.775 | 0.10 | 0.41% | 25.68 | 25.805 | 25.68 | 902 |
| Jun 04 2024 | 25.67 | 0.03 | 0.12% | 25.645 | 25.81 | 25.645 | 1,261 |
| Jun 03 2024 | 25.64 | 0.14 | 0.53% | 25.575 | 25.64 | 25.575 | 2,753 |
| May 31 2024 | 25.505 | 0.08 | 0.33% | 25.425 | 25.505 | 25.425 | 353 |
| May 30 2024 | 25.42 | 0.10 | 0.39% | 25.35 | 25.42 | 25.30 | 1,312 |
| May 29 2024 | 25.32 | -0.25 | -0.96% | 25.315 | 25.38 | 25.315 | 938 |
| May 28 2024 | 25.565 | 0.02 | 0.06% | 25.505 | 25.565 | 25.505 | 268 |
| May 27 2024 | 25.55 | 0.13 | 0.49% | 25.52 | 25.55 | 25.475 | 988 |
| May 24 2024 | 25.425 | -0.18 | -0.68% | 25.505 | 25.525 | 25.42 | 6,426 |
| May 23 2024 | 25.60 | 0.05 | 0.20% | 25.525 | 25.60 | 25.525 | 3,444 |
| May 22 2024 | 25.55 | -0.06 | -0.23% | 25.53 | 25.60 | 25.53 | 2,306 |
| May 21 2024 | 25.61 | 0.04 | 0.14% | 25.55 | 25.61 | 25.55 | 1,196 |
| May 20 2024 | 25.575 | -0.06 | -0.21% | 25.575 | 25.575 | 25.565 | 496 |
| May 17 2024 | 25.63 | -0.08 | -0.31% | 25.585 | 25.63 | 25.585 | 286 |
| May 16 2024 | 25.71 | 0.08 | 0.31% | 25.655 | 25.71 | 25.655 | 1,451 |
| May 15 2024 | 25.63 | 0.15 | 0.57% | 25.47 | 25.63 | 25.47 | 1,973 |
| May 14 2024 | 25.485 | -0.01 | -0.02% | 25.455 | 25.485 | 25.405 | 1,085 |
| May 13 2024 | 25.49 | 0.12 | 0.47% | 25.405 | 25.49 | 25.405 | 1,075 |
| May 10 2024 | 25.37 | -0.08 | -0.29% | 25.48 | 25.51 | 25.37 | 155 |
| May 09 2024 | 25.445 | -0.03 | -0.12% | 25.365 | 25.48 | 25.365 | 1,757 |
| May 08 2024 | 25.475 | -0.04 | -0.14% | 25.43 | 25.48 | 25.415 | 312 |
| May 07 2024 | 25.51 | 0.05 | 0.20% | 25.49 | 25.575 | 25.485 | 5,041 |
| May 06 2024 | 25.46 | -0.01 | -0.02% | 25.435 | 25.48 | 25.415 | 220 |
| May 03 2024 | 25.465 | 0.22 | 0.87% | 25.255 | 25.465 | 25.255 | 1,445 |
| May 02 2024 | 25.245 | 0.09 | 0.36% | 25.23 | 25.245 | 25.23 | 92,428 |
| Apr 30 2024 | 25.155 | 0.10 | 0.38% | 25.155 | 25.155 | 25.155 | 1,207 |
| Apr 29 2024 | 25.06 | 0.00 | 0.00% | 25.06 | 25.06 | 25.06 | 0 |
| Apr 26 2024 | 25.06 | 0.07 | 0.30% | 25.065 | 25.065 | 25.06 | 2,414 |
| Apr 25 2024 | 24.985 | -0.13 | -0.52% | 24.985 | 24.985 | 24.985 | 1,207 |
| Apr 24 2024 | 25.115 | 0.00 | 0.00% | 25.115 | 25.115 | 25.115 | 0 |
| Apr 23 2024 | 25.115 | 0.06 | 0.24% | 25.115 | 25.115 | 25.115 | 1,207 |
| Apr 22 2024 | 25.055 | 0.00 | 0.00% | 25.055 | 25.055 | 25.055 | 0 |
| Apr 19 2024 | 25.055 | 0.00 | 0.00% | 25.055 | 25.055 | 25.055 | 0 |
| Apr 18 2024 | 25.055 | 0.00 | 0.00% | 25.055 | 25.055 | 25.055 | 0 |
| Apr 17 2024 | 25.055 | -0.21 | -0.81% | 25.055 | 25.055 | 25.055 | 3 |
| Apr 16 2024 | 25.26 | 0.00 | 0.00% | 25.26 | 25.26 | 25.26 | 0 |
| Apr 15 2024 | 25.26 | -0.19 | -0.73% | 25.26 | 25.26 | 25.26 | 3 |
| Apr 12 2024 | 25.445 | 0.00 | 0.00% | 25.445 | 25.445 | 25.445 | 0 |
| Apr 11 2024 | 25.445 | 0.00 | 0.00% | 25.445 | 25.445 | 25.445 | 0 |
| Apr 10 2024 | 25.445 | 0.00 | 0.00% | 25.445 | 25.445 | 25.445 | 0 |
| Apr 09 2024 | 25.445 | 0.00 | 0.00% | 25.445 | 25.445 | 25.445 | 0 |
| Apr 08 2024 | 25.445 | 0.00 | 0.00% | 25.445 | 25.445 | 25.445 | 0 |
| Apr 05 2024 | 25.445 | 0.00 | 0.00% | 25.445 | 25.445 | 25.445 | 0 |
| Apr 04 2024 | 25.445 | 0.00 | 0.00% | 25.445 | 25.445 | 25.445 | 0 |
| Apr 03 2024 | 25.445 | -0.30 | -1.17% | 25.445 | 25.445 | 25.445 | 1,177 |
| Apr 02 2024 | 25.745 | 0.00 | 0.00% | 25.745 | 25.745 | 25.745 | 0 |
| Mar 28 2024 | 25.745 | 0.00 | 0.00% | 25.745 | 25.745 | 25.745 | 0 |
| Mar 27 2024 | 25.745 | 0.00 | 0.00% | 25.745 | 25.745 | 25.745 | 0 |
| Mar 26 2024 | 25.745 | 0.00 | 0.00% | 25.745 | 25.745 | 25.745 | 0 |
| Mar 25 2024 | 25.745 | -0.04 | -0.14% | 25.745 | 25.745 | 25.745 | 500 |
| Mar 22 2024 | 25.78 | 0.10 | 0.37% | 25.78 | 25.78 | 25.78 | 5,000 |
| Mar 21 2024 | 25.685 | 0.15 | 0.59% | 25.685 | 25.685 | 25.685 | 500 |
| Mar 20 2024 | 25.535 | 0.00 | 0.00% | 25.535 | 25.535 | 25.535 | 0 |
| Mar 19 2024 | 25.535 | -0.01 | -0.04% | 25.535 | 25.535 | 25.535 | 1,187 |
| Mar 18 2024 | 25.545 | -0.06 | -0.23% | 25.58 | 25.58 | 25.545 | 1,188 |
| Mar 15 2024 | 25.605 | -0.21 | -0.79% | 25.605 | 25.605 | 25.605 | 1 |
| Mar 14 2024 | 25.81 | 0.00 | 0.00% | 25.81 | 25.81 | 25.81 | 0 |
| Mar 13 2024 | 25.81 | 0.00 | 0.00% | 25.81 | 25.81 | 25.81 | 0 |
| Mar 12 2024 | 25.81 | 0.00 | 0.00% | 25.81 | 25.81 | 25.81 | 0 |
| Mar 11 2024 | 25.81 | 0.00 | 0.00% | 25.81 | 25.81 | 25.81 | 0 |
