Register for streaming realtime charts, analysis tools, and prices.
C272S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 18.17 | -0.30 | -1.62% | 18.44 | 18.54 | 17.95 | 0 |
| May 16 2024 | 18.47 | 0.20 | 1.09% | 18.38 | 18.50 | 18.25 | 100 |
| May 15 2024 | 18.27 | 0.30 | 1.67% | 18.00 | 18.41 | 17.94 | 0 |
| May 14 2024 | 17.97 | 0.75 | 4.36% | 17.28 | 18.16 | 17.27 | 0 |
| May 13 2024 | 17.22 | 0.40 | 2.38% | 16.84 | 17.28 | 16.63 | 0 |
| May 10 2024 | 16.82 | -0.04 | -0.24% | 16.88 | 17.10 | 16.76 | 0 |
| May 09 2024 | 16.86 | 0.09 | 0.54% | 16.78 | 16.97 | 16.67 | 0 |
| May 08 2024 | 16.77 | -0.63 | -3.62% | 17.20 | 17.28 | 16.64 | 0 |
| May 07 2024 | 17.40 | 0.09 | 0.52% | 17.37 | 17.58 | 17.30 | 0 |
| May 06 2024 | 17.31 | 0.26 | 1.52% | 17.03 | 17.51 | 16.94 | 0 |
| May 03 2024 | 17.05 | -0.09 | -0.53% | 17.28 | 17.54 | 17.01 | 0 |
| May 02 2024 | 17.14 | 0.38 | 2.27% | 16.80 | 17.62 | 16.73 | 0 |
| Apr 30 2024 | 16.76 | 0.06 | 0.36% | 16.81 | 17.51 | 16.64 | 0 |
| Apr 29 2024 | 16.70 | 0.74 | 4.64% | 16.03 | 16.79 | 16.02 | 0 |
| Apr 26 2024 | 15.96 | 0.19 | 1.20% | 16.12 | 16.27 | 15.73 | 0 |
| Apr 25 2024 | 15.77 | -0.22 | -1.38% | 15.83 | 16.18 | 15.64 | 0 |
| Apr 24 2024 | 15.99 | -0.14 | -0.87% | 16.18 | 16.39 | 15.86 | 0 |
| Apr 23 2024 | 16.13 | -0.08 | -0.49% | 16.38 | 16.43 | 15.94 | 0 |
| Apr 22 2024 | 16.21 | 0.68 | 4.38% | 15.71 | 16.45 | 15.71 | 0 |
| Apr 19 2024 | 15.53 | -0.83 | -5.07% | 15.78 | 15.87 | 15.23 | 0 |
| Apr 18 2024 | 16.36 | 1.62 | 10.99% | 15.41 | 16.43 | 15.10 | 0 |
| Apr 17 2024 | 14.74 | -0.03 | -0.20% | 14.91 | 15.02 | 14.47 | 0 |
| Apr 16 2024 | 14.77 | -0.53 | -3.46% | 14.89 | 15.22 | 14.52 | 0 |
| Apr 15 2024 | 15.30 | -0.67 | -4.20% | 15.97 | 16.07 | 15.28 | 0 |
| Apr 12 2024 | 15.97 | -0.28 | -1.72% | 16.30 | 16.68 | 15.81 | 0 |
| Apr 11 2024 | 16.25 | -0.15 | -0.91% | 16.25 | 16.53 | 16.10 | 0 |
| Apr 10 2024 | 16.40 | -0.06 | -0.36% | 16.60 | 17.17 | 16.30 | 0 |
| Apr 09 2024 | 16.46 | 0.50 | 3.13% | 15.96 | 16.80 | 15.96 | 0 |
| Apr 08 2024 | 15.96 | 0.19 | 1.20% | 15.86 | 16.08 | 15.79 | 0 |
| Apr 05 2024 | 15.77 | -0.58 | -3.55% | 15.98 | 16.03 | 15.62 | 0 |
| Apr 04 2024 | 16.35 | 0.12 | 0.74% | 16.26 | 16.56 | 16.14 | 0 |
| Apr 03 2024 | 16.23 | 0.99 | 6.50% | 15.27 | 16.33 | 15.02 | 0 |
| Apr 02 2024 | 15.24 | -0.20 | -1.30% | 15.36 | 16.03 | 15.14 | 0 |
| Mar 28 2024 | 15.44 | 0.24 | 1.58% | 15.31 | 15.79 | 15.24 | 0 |
| Mar 27 2024 | 15.20 | 0.12 | 0.80% | 15.15 | 15.22 | 14.66 | 0 |
| Mar 26 2024 | 15.08 | 0.48 | 3.29% | 14.70 | 15.13 | 14.11 | 0 |
| Mar 25 2024 | 14.60 | -0.09 | -0.61% | 14.69 | 14.81 | 14.30 | 0 |
| Mar 22 2024 | 14.69 | -0.19 | -1.28% | 14.77 | 15.13 | 14.58 | 0 |
| Mar 21 2024 | 14.88 | 0.86 | 6.13% | 14.43 | 14.97 | 14.43 | 0 |
| Mar 20 2024 | 14.02 | -0.14 | -0.99% | 14.14 | 14.18 | 13.67 | 0 |
| Mar 19 2024 | 14.16 | -0.13 | -0.91% | 14.23 | 14.27 | 13.86 | 0 |
| Mar 18 2024 | 14.29 | 0.50 | 3.63% | 13.84 | 14.55 | 13.82 | 0 |
| Mar 15 2024 | 13.79 | -0.16 | -1.15% | 13.92 | 14.60 | 13.76 | 0 |
| Mar 14 2024 | 13.95 | 0.26 | 1.90% | 13.68 | 14.29 | 13.62 | 0 |
| Mar 13 2024 | 13.69 | -0.11 | -0.80% | 13.80 | 13.99 | 13.63 | 0 |
| Mar 12 2024 | 13.80 | -0.44 | -3.09% | 14.47 | 14.48 | 13.66 | 0 |
| Mar 11 2024 | 14.24 | -0.58 | -3.91% | 14.69 | 14.70 | 14.00 | 0 |
| Mar 08 2024 | 14.82 | 0.10 | 0.68% | 14.72 | 15.06 | 14.55 | 0 |
| Mar 07 2024 | 14.72 | 0.11 | 0.75% | 14.55 | 14.87 | 14.27 | 0 |
| Mar 06 2024 | 14.61 | 0.36 | 2.53% | 14.30 | 14.80 | 14.28 | 0 |
| Mar 05 2024 | 14.25 | -0.30 | -2.06% | 14.77 | 14.79 | 13.80 | 0 |
| Mar 04 2024 | 14.55 | 0.42 | 2.97% | 14.20 | 14.81 | 13.77 | 0 |
| Mar 01 2024 | 14.13 | 0.51 | 3.74% | 13.80 | 14.40 | 13.53 | 0 |
| Feb 29 2024 | 13.62 | -0.40 | -2.85% | 14.11 | 14.17 | 13.62 | 0 |
| Feb 28 2024 | 14.02 | -0.53 | -3.64% | 14.60 | 14.63 | 13.61 | 0 |
| Feb 27 2024 | 14.55 | 1.01 | 7.46% | 13.59 | 14.59 | 13.57 | 0 |
| Feb 26 2024 | 13.54 | -0.83 | -5.78% | 14.33 | 14.40 | 13.33 | 0 |
| Feb 23 2024 | 14.37 | -0.58 | -3.88% | 14.94 | 15.04 | 14.22 | 0 |
| Feb 22 2024 | 14.95 | 0.53 | 3.68% | 14.65 | 15.17 | 14.65 | 0 |
| Feb 21 2024 | 14.42 | 1.48 | 11.44% | 12.76 | 14.60 | 12.51 | 10 |
| Feb 20 2024 | 12.94 | -4.02 | -23.70% | 15.54 | 15.56 | 12.29 | 0 |
| Feb 19 2024 | 16.96 | 0.00 | 0.00% | 16.96 | 16.96 | 16.96 | 0 |
