Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OMXCSCGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 190.38 | -0.26 | -0.14% | 190.98 | 191.52 | 190.08 | 0 |
| Jun 20 2024 | 190.65 | 2.05 | 1.09% | 190.03 | 191.23 | 190.03 | 0 |
| Jun 18 2024 | 188.59 | -0.55 | -0.29% | 189.72 | 190.31 | 188.20 | 0 |
| Jun 17 2024 | 189.14 | 1.23 | 0.65% | 188.73 | 189.68 | 188.13 | 0 |
| Jun 14 2024 | 187.92 | -2.68 | -1.40% | 191.25 | 191.25 | 187.81 | 0 |
| Jun 13 2024 | 190.59 | -1.80 | -0.94% | 191.84 | 191.92 | 190.47 | 0 |
| Jun 12 2024 | 192.40 | 0.09 | 0.05% | 190.94 | 192.40 | 190.79 | 0 |
| Jun 11 2024 | 192.30 | -0.19 | -0.10% | 192.91 | 192.95 | 191.81 | 0 |
| Jun 10 2024 | 192.49 | -1.11 | -0.57% | 192.81 | 193.39 | 192.15 | 0 |
| Jun 07 2024 | 193.60 | 0.75 | 0.39% | 193.26 | 194.35 | 192.23 | 0 |
| Jun 06 2024 | 192.85 | 0.98 | 0.51% | 192.83 | 193.51 | 192.30 | 0 |
| Jun 05 2024 | 191.87 | 0.00 | 0.00% | 191.87 | 191.87 | 191.87 | 0 |
| Jun 04 2024 | 191.87 | -1.75 | -0.90% | 193.74 | 193.74 | 191.60 | 0 |
| Jun 03 2024 | 193.62 | 1.56 | 0.81% | 193.03 | 193.88 | 192.83 | 0 |
| May 31 2024 | 192.06 | 0.26 | 0.14% | 191.74 | 193.20 | 191.69 | 0 |
| May 30 2024 | 191.80 | -0.33 | -0.17% | 192.31 | 192.42 | 191.61 | 0 |
| May 29 2024 | 192.13 | -1.07 | -0.55% | 193.00 | 193.18 | 191.80 | 0 |
| May 28 2024 | 193.20 | -0.42 | -0.22% | 193.38 | 193.74 | 192.58 | 0 |
| May 24 2024 | 193.62 | -0.51 | -0.26% | 193.65 | 194.18 | 193.42 | 0 |
| May 23 2024 | 194.13 | 0.26 | 0.13% | 194.17 | 195.00 | 193.50 | 0 |
| May 22 2024 | 193.87 | 0.20 | 0.10% | 193.96 | 194.03 | 192.89 | 0 |
| May 21 2024 | 193.67 | 0.09 | 0.05% | 194.38 | 194.63 | 193.46 | 0 |
| May 20 2024 | 193.58 | 0.00 | 0.00% | 193.58 | 193.58 | 193.58 | 0 |
| May 17 2024 | 193.58 | -0.10 | -0.05% | 193.59 | 194.07 | 192.49 | 0 |
| May 16 2024 | 193.68 | 1.53 | 0.80% | 192.55 | 194.01 | 192.33 | 0 |
| May 15 2024 | 192.14 | 1.35 | 0.71% | 191.22 | 192.37 | 190.84 | 0 |
| May 14 2024 | 190.80 | -0.10 | -0.05% | 191.89 | 192.88 | 190.80 | 0 |
| May 13 2024 | 190.89 | 1.18 | 0.62% | 190.68 | 192.49 | 190.68 | 0 |
| May 10 2024 | 189.72 | 0.00 | 0.00% | 189.72 | 189.72 | 189.72 | 0 |
| May 09 2024 | 189.72 | 0.00 | 0.00% | 189.72 | 189.72 | 189.72 | 0 |
| May 08 2024 | 189.72 | 0.47 | 0.25% | 189.52 | 190.61 | 189.15 | 0 |
| May 07 2024 | 189.25 | 1.02 | 0.54% | 188.32 | 189.41 | 187.67 | 0 |
| May 06 2024 | 188.23 | -0.18 | -0.10% | 188.17 | 188.65 | 187.67 | 0 |
| May 03 2024 | 188.41 | 0.64 | 0.34% | 187.59 | 188.51 | 186.90 | 0 |
| May 02 2024 | 187.77 | -0.80 | -0.42% | 188.38 | 188.65 | 187.77 | 0 |
| May 01 2024 | 188.57 | 1.02 | 0.54% | 187.51 | 189.07 | 187.01 | 0 |
| Apr 30 2024 | 187.55 | 0.07 | 0.04% | 187.97 | 188.00 | 187.09 | 0 |
| Apr 29 2024 | 187.49 | 2.59 | 1.40% | 186.44 | 187.57 | 185.76 | 0 |
| Apr 26 2024 | 184.89 | 0.42 | 0.23% | 184.82 | 185.41 | 184.55 | 0 |
| Apr 25 2024 | 184.48 | 0.12 | 0.07% | 184.78 | 185.15 | 184.03 | 0 |
| Apr 24 2024 | 184.35 | -0.42 | -0.23% | 185.23 | 186.22 | 184.15 | 0 |
| Apr 23 2024 | 184.77 | 0.64 | 0.35% | 184.22 | 184.91 | 183.53 | 0 |
| Apr 22 2024 | 184.13 | 0.53 | 0.29% | 183.83 | 184.90 | 183.83 | 0 |
| Apr 19 2024 | 183.60 | -0.35 | -0.19% | 183.15 | 184.03 | 182.83 | 0 |
| Apr 18 2024 | 183.95 | -0.01 | -0.01% | 184.74 | 185.16 | 183.55 | 0 |
| Apr 17 2024 | 183.97 | 0.64 | 0.35% | 184.24 | 185.01 | 183.79 | 0 |
| Apr 16 2024 | 183.32 | -2.22 | -1.20% | 184.57 | 184.57 | 183.32 | 0 |
| Apr 15 2024 | 185.54 | -0.59 | -0.32% | 185.97 | 187.07 | 185.30 | 0 |
| Apr 12 2024 | 186.14 | -0.85 | -0.45% | 186.75 | 187.17 | 185.89 | 0 |
| Apr 11 2024 | 186.99 | -0.09 | -0.05% | 186.97 | 187.16 | 186.30 | 0 |
| Apr 10 2024 | 187.08 | 0.60 | 0.32% | 186.63 | 187.08 | 186.15 | 0 |
| Apr 09 2024 | 186.48 | -0.85 | -0.45% | 187.19 | 187.87 | 186.48 | 0 |
| Apr 08 2024 | 187.33 | 0.19 | 0.10% | 188.03 | 188.17 | 186.74 | 0 |
| Apr 05 2024 | 187.13 | -0.55 | -0.29% | 187.69 | 187.69 | 186.55 | 0 |
| Apr 04 2024 | 187.68 | 0.31 | 0.17% | 187.86 | 187.95 | 186.92 | 0 |
| Apr 03 2024 | 187.37 | 0.82 | 0.44% | 186.82 | 187.73 | 186.57 | 0 |
| Apr 02 2024 | 186.55 | -0.47 | -0.25% | 187.81 | 187.94 | 186.14 | 0 |
| Apr 01 2024 | 187.02 | 0.00 | 0.00% | 187.02 | 187.02 | 187.02 | 0 |
| Mar 28 2024 | 187.02 | 0.00 | 0.00% | 187.02 | 187.02 | 187.02 | 0 |
| Mar 27 2024 | 187.02 | 0.62 | 0.33% | 186.66 | 187.62 | 186.51 | 0 |
| Mar 26 2024 | 186.39 | 0.65 | 0.35% | 185.43 | 186.66 | 185.35 | 0 |
| Mar 25 2024 | 185.74 | 1.12 | 0.61% | 184.57 | 185.89 | 184.57 | 0 |
