Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CN20 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 11,567.19 | 65.26 | 0.57% | 11,425.44 | 11,573.99 | 11,419.62 | 0 |
| May 23 2024 | 11,501.93 | -46.99 | -0.41% | 11,541.86 | 11,568.95 | 11,487.56 | 0 |
| May 22 2024 | 11,548.92 | -27.78 | -0.24% | 11,557.91 | 11,557.91 | 11,477.98 | 0 |
| May 21 2024 | 11,576.70 | -98.76 | -0.85% | 11,577.02 | 11,596.63 | 11,515.68 | 0 |
| May 20 2024 | 11,675.46 | -50.65 | -0.43% | 11,680.20 | 11,718.93 | 11,666.36 | 0 |
| May 17 2024 | 11,726.11 | -114.10 | -0.96% | 11,742.83 | 11,763.73 | 11,672.25 | 0 |
| May 16 2024 | 11,840.21 | 55.20 | 0.47% | 11,827.33 | 11,844.17 | 11,784.48 | 0 |
| May 15 2024 | 11,785.01 | 102.27 | 0.88% | 11,787.54 | 11,872.98 | 11,730.57 | 0 |
| May 14 2024 | 11,682.74 | 0.00 | 0.00% | 11,682.74 | 11,682.74 | 11,682.74 | 0 |
| May 13 2024 | 11,682.74 | 19.84 | 0.17% | 11,684.22 | 11,713.61 | 11,653.74 | 0 |
| May 10 2024 | 11,662.90 | 50.70 | 0.44% | 11,650.38 | 11,707.13 | 11,647.23 | 0 |
| May 09 2024 | 11,612.20 | 16.82 | 0.15% | 11,597.01 | 11,636.42 | 11,576.14 | 0 |
| May 08 2024 | 11,595.38 | 74.21 | 0.64% | 11,501.14 | 11,640.82 | 11,501.14 | 0 |
| May 07 2024 | 11,521.17 | 141.83 | 1.25% | 11,479.36 | 11,526.54 | 11,446.00 | 0 |
| May 06 2024 | 11,379.34 | 46.79 | 0.41% | 11,360.42 | 11,423.67 | 11,339.49 | 0 |
| May 03 2024 | 11,332.55 | 88.47 | 0.79% | 11,284.43 | 11,444.80 | 11,283.01 | 0 |
| May 02 2024 | 11,244.08 | 100.13 | 0.90% | 11,191.40 | 11,316.99 | 11,169.48 | 0 |
| Apr 30 2024 | 11,143.95 | -101.93 | -0.91% | 11,274.48 | 11,274.48 | 11,134.90 | 0 |
| Apr 29 2024 | 11,245.88 | 135.55 | 1.22% | 11,154.20 | 11,268.61 | 11,154.20 | 0 |
| Apr 26 2024 | 11,110.33 | 137.21 | 1.25% | 11,048.60 | 11,138.86 | 11,042.66 | 0 |
| Apr 25 2024 | 10,973.12 | -97.44 | -0.88% | 11,085.35 | 11,112.71 | 10,930.25 | 0 |
| Apr 24 2024 | 11,070.56 | -52.29 | -0.47% | 11,154.06 | 11,169.14 | 11,054.08 | 0 |
| Apr 23 2024 | 11,122.85 | 62.21 | 0.56% | 11,114.63 | 11,144.12 | 11,060.65 | 0 |
| Apr 22 2024 | 11,060.64 | 116.05 | 1.06% | 11,030.49 | 11,073.69 | 10,977.63 | 0 |
| Apr 19 2024 | 10,944.59 | -41.92 | -0.38% | 10,922.81 | 10,959.54 | 10,884.01 | 0 |
| Apr 18 2024 | 10,986.51 | 33.90 | 0.31% | 11,024.66 | 11,028.92 | 10,891.25 | 0 |
| Apr 17 2024 | 10,952.61 | 2.29 | 0.02% | 10,930.51 | 11,045.28 | 10,930.51 | 0 |
| Apr 16 2024 | 10,950.32 | -153.75 | -1.38% | 10,944.35 | 10,993.01 | 10,899.05 | 0 |
| Apr 15 2024 | 11,104.07 | 2.75 | 0.02% | 11,143.38 | 11,253.15 | 11,104.07 | 0 |
| Apr 12 2024 | 11,101.32 | -53.23 | -0.48% | 11,246.11 | 11,271.69 | 11,074.40 | 0 |
| Apr 11 2024 | 11,154.55 | -53.06 | -0.47% | 11,185.80 | 11,231.79 | 11,105.75 | 0 |
| Apr 10 2024 | 11,207.61 | -32.26 | -0.29% | 11,321.86 | 11,360.33 | 11,141.86 | 0 |
| Apr 09 2024 | 11,239.87 | 72.21 | 0.65% | 11,162.47 | 11,320.30 | 11,156.03 | 0 |
| Apr 08 2024 | 11,167.66 | 53.80 | 0.48% | 11,087.83 | 11,201.03 | 11,078.12 | 0 |
| Apr 05 2024 | 11,113.86 | -168.62 | -1.49% | 11,094.12 | 11,130.06 | 11,028.05 | 0 |
| Apr 04 2024 | 11,282.48 | -20.59 | -0.18% | 11,315.43 | 11,337.21 | 11,268.90 | 0 |
| Apr 03 2024 | 11,303.07 | 29.57 | 0.26% | 11,260.66 | 11,318.70 | 11,194.46 | 0 |
| Apr 02 2024 | 11,273.50 | -102.27 | -0.90% | 11,345.37 | 11,449.94 | 11,266.00 | 0 |
| Mar 28 2024 | 11,375.77 | -5.89 | -0.05% | 11,387.40 | 11,418.69 | 11,340.97 | 0 |
| Mar 27 2024 | 11,381.66 | 12.55 | 0.11% | 11,372.11 | 11,391.99 | 11,340.70 | 0 |
| Mar 26 2024 | 11,369.11 | 69.51 | 0.62% | 11,307.38 | 11,381.14 | 11,252.29 | 0 |
| Mar 25 2024 | 11,299.60 | 8.71 | 0.08% | 11,299.75 | 11,316.70 | 11,257.45 | 0 |
| Mar 22 2024 | 11,290.89 | -6.21 | -0.05% | 11,265.65 | 11,317.12 | 11,254.63 | 0 |
| Mar 21 2024 | 11,297.10 | 147.09 | 1.32% | 11,308.88 | 11,348.43 | 11,272.10 | 0 |
| Mar 20 2024 | 11,150.01 | 64.15 | 0.58% | 11,119.00 | 11,160.07 | 11,074.87 | 0 |
| Mar 19 2024 | 11,085.86 | -6.85 | -0.06% | 11,061.66 | 11,091.08 | 11,042.86 | 0 |
| Mar 18 2024 | 11,092.71 | 37.68 | 0.34% | 11,093.06 | 11,162.02 | 11,082.93 | 0 |
| Mar 15 2024 | 11,055.03 | -87.95 | -0.79% | 11,130.33 | 11,152.86 | 11,055.03 | 0 |
| Mar 14 2024 | 11,142.98 | -35.23 | -0.32% | 11,182.20 | 11,211.69 | 11,112.45 | 0 |
| Mar 13 2024 | 11,178.21 | 33.38 | 0.30% | 11,169.61 | 11,194.92 | 11,145.15 | 0 |
| Mar 12 2024 | 11,144.83 | 96.02 | 0.87% | 11,086.05 | 11,163.97 | 11,060.34 | 0 |
| Mar 11 2024 | 11,048.81 | -33.54 | -0.30% | 11,007.61 | 11,064.40 | 10,970.71 | 0 |
| Mar 08 2024 | 11,082.35 | 15.45 | 0.14% | 11,072.87 | 11,125.26 | 11,022.07 | 0 |
| Mar 07 2024 | 11,066.90 | 89.46 | 0.81% | 10,925.73 | 11,105.34 | 10,907.42 | 0 |
| Mar 06 2024 | 10,977.44 | 6.88 | 0.06% | 10,960.04 | 11,035.16 | 10,960.04 | 0 |
| Mar 05 2024 | 10,970.56 | 2.97 | 0.03% | 10,921.91 | 10,988.51 | 10,895.39 | 0 |
| Mar 04 2024 | 10,967.59 | -69.53 | -0.63% | 11,022.98 | 11,035.57 | 10,935.99 | 0 |
| Mar 01 2024 | 11,037.12 | 29.23 | 0.27% | 11,067.34 | 11,090.90 | 10,958.48 | 0 |
| Feb 29 2024 | 11,007.89 | -23.34 | -0.21% | 11,017.20 | 11,086.93 | 11,007.89 | 0 |
| Feb 28 2024 | 11,031.23 | -129.14 | -1.16% | 11,125.42 | 11,137.44 | 10,975.23 | 0 |
| Feb 27 2024 | 11,160.37 | 70.44 | 0.64% | 11,099.49 | 11,187.37 | 11,071.32 | 0 |
| Feb 26 2024 | 11,089.93 | -119.48 | -1.07% | 11,200.74 | 11,207.16 | 11,085.43 | 0 |
