Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
C865S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 29.26 | 3.16 | 12.11% | 27.47 | 29.41 | 26.17 | 0 |
| May 30 2024 | 26.10 | 1.26 | 5.07% | 26.35 | 26.59 | 25.29 | 0 |
| May 29 2024 | 24.84 | 0.87 | 3.63% | 24.47 | 25.42 | 24.25 | 0 |
| May 28 2024 | 23.97 | 0.07 | 0.29% | 24.11 | 24.52 | 23.42 | 0 |
| May 27 2024 | 23.90 | -0.34 | -1.40% | 24.54 | 24.54 | 23.90 | 0 |
| May 24 2024 | 24.24 | 0.18 | 0.75% | 26.07 | 26.16 | 24.10 | 0 |
| May 23 2024 | 24.06 | -0.84 | -3.37% | 23.79 | 25.07 | 23.10 | 0 |
| May 22 2024 | 24.90 | -0.75 | -2.92% | 25.08 | 25.61 | 24.90 | 0 |
| May 21 2024 | 25.65 | 0.02 | 0.08% | 25.67 | 26.28 | 25.52 | 0 |
| May 20 2024 | 25.63 | -1.01 | -3.79% | 26.39 | 26.62 | 25.58 | 0 |
| May 17 2024 | 26.64 | 1.01 | 3.94% | 26.41 | 26.90 | 26.31 | 0 |
| May 16 2024 | 25.63 | -1.61 | -5.91% | 26.02 | 26.31 | 25.63 | 0 |
| May 15 2024 | 27.24 | -2.55 | -8.56% | 29.00 | 29.10 | 27.11 | 0 |
| May 14 2024 | 29.79 | -0.44 | -1.46% | 30.30 | 30.67 | 29.49 | 0 |
| May 13 2024 | 30.23 | -0.64 | -2.07% | 30.21 | 30.44 | 29.81 | 0 |
| May 10 2024 | 30.87 | -0.14 | -0.45% | 30.87 | 31.14 | 29.80 | 0 |
| May 09 2024 | 31.01 | -0.44 | -1.40% | 31.74 | 31.99 | 30.86 | 0 |
| May 08 2024 | 31.45 | 0.59 | 1.91% | 31.34 | 32.43 | 31.03 | 0 |
| May 07 2024 | 30.86 | -1.24 | -3.86% | 31.40 | 31.64 | 30.76 | 0 |
| May 06 2024 | 32.10 | -1.18 | -3.55% | 33.16 | 33.16 | 32.09 | 0 |
| May 03 2024 | 33.28 | -4.52 | -11.96% | 35.48 | 35.76 | 33.06 | 0 |
| May 02 2024 | 37.80 | 2.10 | 5.88% | 37.63 | 38.92 | 36.93 | 0 |
| Apr 30 2024 | 35.70 | 0.94 | 2.70% | 34.41 | 35.70 | 34.29 | 0 |
| Apr 29 2024 | 34.76 | -0.36 | -1.03% | 34.20 | 34.96 | 34.07 | 0 |
| Apr 26 2024 | 35.12 | -3.96 | -10.13% | 35.50 | 36.41 | 34.66 | 0 |
| Apr 25 2024 | 39.08 | 2.50 | 6.83% | 38.80 | 39.85 | 37.85 | 0 |
| Apr 24 2024 | 36.58 | -0.93 | -2.48% | 36.06 | 36.95 | 35.66 | 0 |
| Apr 23 2024 | 37.51 | -3.66 | -8.89% | 40.02 | 40.09 | 37.34 | 0 |
| Apr 22 2024 | 41.17 | 1.20 | 3.00% | 40.30 | 41.68 | 40.19 | 0 |
| Apr 19 2024 | 39.97 | 3.47 | 9.51% | 39.82 | 40.00 | 37.98 | 0 |
| Apr 18 2024 | 36.50 | 0.11 | 0.30% | 36.09 | 37.85 | 35.82 | 0 |
| Apr 17 2024 | 36.39 | 1.45 | 4.15% | 35.73 | 36.39 | 34.30 | 60 |
| Apr 16 2024 | 34.94 | 2.84 | 8.85% | 35.40 | 35.75 | 34.76 | 0 |
| Apr 15 2024 | 32.10 | 0.70 | 2.23% | 31.54 | 32.46 | 30.77 | 0 |
| Apr 12 2024 | 31.40 | 0.09 | 0.29% | 29.35 | 32.07 | 29.19 | 0 |
| Apr 11 2024 | 31.31 | -1.14 | -3.51% | 31.83 | 32.64 | 31.19 | 0 |
| Apr 10 2024 | 32.45 | 0.99 | 3.15% | 30.08 | 33.10 | 29.79 | 0 |
| Apr 09 2024 | 31.46 | 0.82 | 2.68% | 30.58 | 31.89 | 29.84 | 0 |
| Apr 08 2024 | 30.64 | -0.15 | -0.49% | 30.80 | 31.16 | 30.15 | 0 |
| Apr 05 2024 | 30.79 | 1.96 | 6.80% | 32.47 | 32.86 | 30.78 | 0 |
| Apr 04 2024 | 28.83 | -0.87 | -2.93% | 29.70 | 29.74 | 28.50 | 0 |
| Apr 03 2024 | 29.70 | -1.67 | -5.32% | 31.38 | 31.60 | 29.62 | 0 |
| Apr 02 2024 | 31.37 | 1.89 | 6.41% | 29.66 | 31.89 | 29.36 | 0 |
| Mar 28 2024 | 29.48 | -0.34 | -1.14% | 29.37 | 29.69 | 29.05 | 0 |
| Mar 27 2024 | 29.82 | 0.98 | 3.40% | 29.26 | 30.15 | 28.60 | 0 |
| Mar 26 2024 | 28.84 | -0.28 | -0.96% | 28.41 | 28.86 | 28.17 | 0 |
| Mar 25 2024 | 29.12 | 0.07 | 0.24% | 28.98 | 30.02 | 28.83 | 0 |
| Mar 22 2024 | 29.05 | 1.48 | 5.37% | 28.79 | 29.33 | 28.43 | 0 |
| Mar 21 2024 | 27.57 | -3.77 | -12.03% | 27.89 | 28.31 | 27.46 | 0 |
| Mar 20 2024 | 31.34 | -0.61 | -1.91% | 31.56 | 31.78 | 30.96 | 0 |
| Mar 19 2024 | 31.95 | 0.64 | 2.04% | 32.35 | 33.42 | 31.77 | 0 |
| Mar 18 2024 | 31.31 | -1.98 | -5.95% | 32.38 | 32.46 | 30.50 | 0 |
| Mar 15 2024 | 33.29 | 2.07 | 6.63% | 31.90 | 33.55 | 30.99 | 0 |
| Mar 14 2024 | 31.22 | 0.46 | 1.50% | 30.31 | 31.73 | 29.91 | 0 |
| Mar 13 2024 | 30.76 | 0.36 | 1.18% | 29.40 | 31.12 | 29.30 | 0 |
| Mar 12 2024 | 30.40 | -1.34 | -4.22% | 30.90 | 32.06 | 29.84 | 0 |
| Mar 11 2024 | 31.74 | 1.98 | 6.65% | 31.27 | 32.44 | 31.18 | 0 |
| Mar 08 2024 | 29.76 | 0.56 | 1.92% | 29.01 | 29.94 | 27.76 | 0 |
| Mar 07 2024 | 29.20 | -1.84 | -5.93% | 32.15 | 32.47 | 29.11 | 0 |
| Mar 06 2024 | 31.04 | -1.37 | -4.23% | 32.17 | 32.17 | 30.89 | 0 |
| Mar 05 2024 | 32.41 | 3.22 | 11.03% | 30.27 | 32.68 | 30.25 | 0 |
