Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UCAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 6.6399 | -0.22 | -3.21% | 6.44 | 6.83 | 6.44 | 4,620 |
| Oct 03 2024 | 6.8599 | -0.31 | -4.27% | 7.06 | 7.17 | 6.731 | 6,377 |
| Oct 02 2024 | 7.1662 | 0.37 | 5.39% | 6.72 | 7.38 | 6.72 | 13,400 |
| Oct 01 2024 | 6.80 | -0.41 | -5.69% | 7.09 | 7.5199 | 6.80 | 7,378 |
| Sep 30 2024 | 7.21 | 0.42 | 6.19% | 6.66 | 7.24 | 6.66 | 23,169 |
| Sep 27 2024 | 6.7894 | -0.06 | -0.88% | 6.95 | 6.98 | 6.40 | 20,531 |
| Sep 26 2024 | 6.85 | 0.33 | 5.06% | 6.58 | 6.89 | 6.2026 | 25,300 |
| Sep 25 2024 | 6.52 | -0.01 | -0.19% | 6.73 | 6.73 | 6.213 | 6,418 |
| Sep 24 2024 | 6.5321 | 0.07 | 1.12% | 6.65 | 6.7451 | 6.3777 | 9,310 |
| Sep 23 2024 | 6.46 | 0.21 | 3.36% | 6.50 | 6.6966 | 6.26 | 8,456 |
| Sep 20 2024 | 6.25 | -0.44 | -6.52% | 6.50 | 6.7711 | 6.21 | 8,362 |
| Sep 19 2024 | 6.6861 | -0.09 | -1.38% | 6.60 | 6.77 | 6.31 | 9,573 |
| Sep 18 2024 | 6.78 | 0.38 | 5.94% | 6.10 | 6.95 | 6.10 | 11,918 |
| Sep 17 2024 | 6.40 | 0.21 | 3.39% | 6.12 | 6.6897 | 6.12 | 4,441 |
| Sep 16 2024 | 6.19 | -0.01 | -0.16% | 6.20 | 6.4296 | 6.19 | 3,450 |
| Sep 13 2024 | 6.20 | -0.17 | -2.67% | 6.46 | 6.7615 | 6.20 | 9,805 |
| Sep 12 2024 | 6.37 | 0.05 | 0.79% | 6.32 | 6.4803 | 6.035 | 13,546 |
| Sep 11 2024 | 6.32 | -0.55 | -8.01% | 6.93 | 6.93 | 6.31 | 20,211 |
| Sep 10 2024 | 6.87 | 0.47 | 7.34% | 6.47 | 7.20 | 6.30 | 25,670 |
| Sep 09 2024 | 6.40 | -0.08 | -1.23% | 6.47 | 6.55 | 6.11 | 7,274 |
| Sep 06 2024 | 6.48 | -0.48 | -6.90% | 6.99 | 6.99 | 6.48 | 11,584 |
| Sep 05 2024 | 6.96 | 0.08 | 1.16% | 6.81 | 6.96 | 6.622 | 8,354 |
| Sep 04 2024 | 6.88 | -0.07 | -0.94% | 6.95 | 6.95 | 6.65 | 4,781 |
| Sep 03 2024 | 6.945 | 0.47 | 7.18% | 6.47 | 7.00 | 6.39 | 11,885 |
| Aug 30 2024 | 6.48 | 0.04 | 0.62% | 6.34 | 6.49 | 6.31 | 4,316 |
| Aug 29 2024 | 6.4401 | 0.07 | 1.10% | 6.37 | 6.91 | 6.37 | 15,122 |
| Aug 28 2024 | 6.37 | -0.42 | -6.19% | 6.65 | 6.70 | 6.35 | 9,636 |
| Aug 27 2024 | 6.79 | -0.12 | -1.74% | 6.80 | 6.80 | 6.2601 | 4,103 |
| Aug 26 2024 | 6.91 | 0.08 | 1.10% | 6.87 | 6.98 | 6.66 | 12,014 |
| Aug 23 2024 | 6.835 | 0.42 | 6.46% | 6.45 | 6.85 | 6.3528 | 9,958 |
| Aug 22 2024 | 6.42 | -0.08 | -1.23% | 6.62 | 6.78 | 6.42 | 7,224 |
| Aug 21 2024 | 6.50 | -0.08 | -1.22% | 6.49 | 6.8457 | 6.40 | 18,138 |
| Aug 20 2024 | 6.58 | -0.09 | -1.35% | 6.63 | 6.884 | 6.26 | 17,472 |
| Aug 19 2024 | 6.67 | -0.47 | -6.52% | 7.09 | 7.34 | 6.66 | 21,602 |
| Aug 16 2024 | 7.135 | 0.08 | 1.06% | 6.91 | 7.38 | 6.70 | 18,067 |
| Aug 15 2024 | 7.06 | 0.26 | 3.82% | 6.80 | 7.07 | 6.42 | 14,327 |
| Aug 14 2024 | 6.80 | 0.13 | 1.95% | 6.86 | 7.00 | 6.20 | 7,393 |
| Aug 13 2024 | 6.67 | 0.57 | 9.34% | 5.95 | 6.93 | 5.9372 | 19,490 |
| Aug 12 2024 | 6.10 | -0.20 | -3.17% | 6.30 | 6.40 | 5.79 | 4,076 |
| Aug 09 2024 | 6.30 | -0.06 | -0.94% | 6.25 | 6.50 | 5.7801 | 25,535 |
| Aug 08 2024 | 6.36 | -0.01 | -0.16% | 6.24 | 6.9899 | 5.9101 | 12,794 |
| Aug 07 2024 | 6.37 | 0.18 | 2.91% | 6.19 | 6.48 | 6.05 | 15,160 |
| Aug 06 2024 | 6.19 | -0.01 | -0.16% | 6.30 | 6.51 | 6.03 | 8,236 |
| Aug 05 2024 | 6.20 | -0.18 | -2.82% | 6.20 | 6.29 | 5.90 | 40,745 |
| Aug 02 2024 | 6.38 | -0.49 | -7.13% | 6.71 | 6.87 | 6.26 | 13,797 |
| Aug 01 2024 | 6.87 | -0.29 | -4.05% | 7.07 | 7.16 | 6.693 | 28,344 |
| Jul 31 2024 | 7.16 | 0.48 | 7.19% | 6.68 | 7.19 | 6.68 | 13,426 |
| Jul 30 2024 | 6.68 | -0.05 | -0.74% | 6.61 | 7.01 | 6.51 | 13,975 |
| Jul 29 2024 | 6.73 | -0.90 | -11.80% | 7.45 | 7.56 | 6.73 | 51,884 |
| Jul 26 2024 | 7.63 | -0.19 | -2.43% | 7.80 | 7.89 | 7.50 | 29,049 |
| Jul 25 2024 | 7.82 | 0.08 | 1.03% | 7.60 | 7.97 | 7.4101 | 30,030 |
| Jul 24 2024 | 7.74 | -0.25 | -3.13% | 7.81 | 7.95 | 7.4001 | 23,571 |
| Jul 23 2024 | 7.99 | 0.19 | 2.44% | 7.80 | 8.18 | 7.65 | 16,054 |
| Jul 22 2024 | 7.80 | -0.10 | -1.27% | 7.87 | 8.04 | 7.44 | 13,902 |
| Jul 19 2024 | 7.90 | -0.01 | -0.13% | 7.78 | 7.94 | 7.40 | 26,032 |
| Jul 18 2024 | 7.91 | -0.48 | -5.72% | 8.21 | 8.23 | 7.6101 | 24,010 |
| Jul 17 2024 | 8.39 | 0.19 | 2.32% | 8.02 | 8.50 | 7.83 | 40,753 |
| Jul 16 2024 | 8.20 | 0.25 | 3.14% | 7.90 | 8.46 | 7.90 | 44,032 |
| Jul 15 2024 | 7.95 | -0.32 | -3.87% | 8.27 | 8.44 | 7.81 | 18,523 |
| Jul 12 2024 | 8.27 | 0.53 | 6.85% | 8.04 | 8.50 | 7.9412 | 26,719 |
| Jul 11 2024 | 7.74 | -0.41 | -5.03% | 7.81 | 8.13 | 7.62 | 124,425 |
| Jul 10 2024 | 8.15 | 0.30 | 3.82% | 7.79 | 8.30 | 7.69 | 53,458 |
| Jul 09 2024 | 7.85 | 0.32 | 4.24% | 7.81 | 7.89 | 7.2557 | 21,012 |
| Jul 08 2024 | 7.5309 | 0.33 | 4.60% | 7.21 | 7.7999 | 7.21 | 31,993 |
