Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogeco Cable Inc [F] (TSX: CCA )

54.52 -1.25 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 100.01 100.12 97.46 97.78 85,266 -2.74(-2.73%)
Aug 28, 2020 102.39 102.54 100.16 100.52 87,971 -2.12(-2.07%)
Aug 27, 2020 102.19 103.22 102.19 102.64 55,223 -0.13(-0.13%)
Aug 26, 2020 103.25 103.85 101.90 102.77 132,336 -0.60(-0.58%)
Aug 25, 2020 105.35 105.35 102.58 103.37 148,232 -1.34(-1.28%)
Aug 24, 2020 103.53 105.61 103.46 104.71 85,654 +0.66(+0.63%)
Aug 21, 2020 103.63 104.91 103.13 104.05 55,840 +0.42(+0.41%)
Aug 20, 2020 104.23 104.61 102.61 103.63 85,814 -0.60(-0.58%)
Aug 19, 2020 103.09 105.85 102.65 104.23 85,215 +1.09(+1.06%)
Aug 18, 2020 103.35 104.02 102.85 103.14 41,976 -0.58(-0.56%)
Aug 17, 2020 102.85 104.33 102.03 103.72 82,577 +1.80(+1.77%)
Aug 14, 2020 102.00 102.66 101.49 101.92 61,827 +0.09(+0.09%)
Aug 13, 2020 102.24 103.23 101.78 101.83 29,450 -1.55(-1.50%)
Aug 12, 2020 103.06 105.85 102.80 103.38 132,166 +0.32(+0.31%)
Aug 11, 2020 102.78 103.41 102.69 103.06 38,952 +0.00(+0.00%)
Aug 10, 2020 103.81 104.94 102.18 103.06 263,040 -0.38(-0.37%)
Aug 07, 2020 103.82 105.00 103.13 103.44 31,638 -0.92(-0.88%)
Aug 06, 2020 104.30 104.48 102.62 104.36 64,133 -0.15(-0.14%)
Aug 05, 2020 105.10 105.59 103.61 104.51 283,117 -0.63(-0.60%)
Aug 04, 2020 102.98 105.66 101.86 105.14 101,533 +3.04(+2.98%)
Jul 31, 2020 102.10 102.10 102.10 0 +1.13(+1.12%)
Jul 30, 2020 99.86 101.11 99.67 100.97 42,954 +1.22(+1.22%)
Jul 29, 2020 99.86 100.41 98.72 99.75 66,382 +0.21(+0.21%)
Jul 28, 2020 98.56 100.06 97.76 99.54 75,879 +1.01(+1.03%)
Jul 27, 2020 98.25 99.08 97.80 98.53 109,021 -0.17(-0.17%)
Jul 24, 2020 99.52 100.29 98.10 98.70 54,710 -1.01(-1.01%)
Jul 23, 2020 99.44 100.16 98.90 99.71 121,902 +0.42(+0.42%)
Jul 22, 2020 100.60 100.60 98.12 99.29 167,381 -1.10(-1.10%)
Jul 21, 2020 103.00 103.00 100.35 100.39 84,757 -2.45(-2.38%)
Jul 20, 2020 104.81 105.12 102.33 102.84 73,211 -1.93(-1.84%)
Jul 17, 2020 100.99 107.28 100.98 104.77 218,661 +5.40(+5.43%)
Jul 16, 2020 98.99 99.96 97.49 99.37 169,762 +0.21(+0.21%)
Jul 15, 2020 98.23 99.43 96.11 99.16 103,109 +1.86(+1.91%)
Jul 14, 2020 95.02 97.86 95.02 97.30 69,028 +1.54(+1.61%)
Jul 13, 2020 96.62 97.79 95.50 95.76 130,850 -0.88(-0.91%)
Jul 10, 2020 96.24 97.26 95.95 96.64 110,042 +0.88(+0.92%)
Jul 09, 2020 96.63 97.40 95.48 95.76 267,714 -0.78(-0.81%)
Jul 08, 2020 100.16 100.16 95.86 96.54 136,341 -4.24(-4.21%)
Jul 07, 2020 99.99 100.97 99.44 100.78 50,885 +1.15(+1.15%)
Jul 06, 2020 100.76 100.99 97.99 99.63 166,823 -0.56(-0.56%)
Jul 03, 2020 102.95 102.95 99.84 100.19 36,470 -2.88(-2.79%)
Jul 02, 2020 98.90 105.87 98.48 103.07 146,786 +5.26(+5.38%)
Jun 30, 2020 97.81 97.81 97.81 0 -1.28(-1.29%)
Jun 29, 2020 97.93 100.68 97.93 99.09 41,680 +0.93(+0.95%)
Jun 26, 2020 98.61 99.00 97.59 98.16 98,826 -0.52(-0.53%)
Jun 25, 2020 96.41 98.76 96.40 98.68 80,773 +1.34(+1.38%)
Jun 24, 2020 98.47 98.47 97.19 97.34 65,970 -1.21(-1.23%)
Jun 23, 2020 98.84 99.60 98.29 98.55 71,451 -0.17(-0.17%)
Jun 22, 2020 99.98 101.16 98.68 98.72 85,126 -0.37(-0.37%)
Jun 19, 2020 97.31 99.25 97.25 99.09 147,468 +1.65(+1.69%)
Jun 18, 2020 95.37 98.55 95.37 97.44 90,323 +1.64(+1.71%)
Jun 17, 2020 95.71 96.46 94.88 95.80 95,500 +0.09(+0.09%)
Jun 16, 2020 99.15 99.16 95.01 95.71 160,482 -2.58(-2.62%)
Jun 15, 2020 97.46 98.63 96.14 98.29 67,522 +0.00(+0.00%)
Jun 12, 2020 97.82 99.51 97.82 98.29 81,859 +1.41(+1.46%)
Jun 11, 2020 100.00 100.00 96.83 96.88 60,338 -3.95(-3.92%)
Jun 10, 2020 99.74 101.67 99.74 100.83 95,318 +1.09(+1.09%)
Jun 09, 2020 100.01 100.43 99.41 99.74 56,385 -0.64(-0.64%)
Jun 08, 2020 101.30 102.65 99.28 100.38 87,180 -1.11(-1.09%)
Jun 05, 2020 102.63 104.31 100.85 101.49 88,215 -0.66(-0.65%)
Jun 04, 2020 104.23 106.23 101.74 102.15 66,489 -2.26(-2.16%)
Jun 03, 2020 102.53 104.74 102.35 104.41 53,734 +1.87(+1.82%)
Jun 02, 2020 102.14 102.81 100.97 102.54 31,638 +0.36(+0.35%)
Jun 01, 2020 102.59 102.59 101.05 102.18 67,902 -0.64(-0.62%)
May 29, 2020 104.44 104.44 101.23 102.82 66,941 -1.69(-1.62%)
May 28, 2020 99.42 105.02 99.42 104.51 87,695 +5.52(+5.58%)
May 27, 2020 99.72 99.97 98.58 98.99 87,055 -0.80(-0.80%)
May 26, 2020 101.67 101.82 99.31 99.79 86,971 -1.84(-1.81%)
May 25, 2020 100.69 101.63 99.51 101.63 38,048 +1.15(+1.14%)
May 22, 2020 99.82 102.08 98.96 100.48 62,747 +0.54(+0.54%)
May 21, 2020 99.03 101.07 98.51 99.94 60,854 +0.58(+0.58%)
May 20, 2020 99.74 99.81 98.91 99.36 57,401 +1.07(+1.09%)
May 19, 2020 102.31 102.38 98.01 98.29 207,703 -2.87(-2.84%)
May 15, 2020 101.16 101.16 101.16 0 +0.57(+0.57%)
May 14, 2020 99.99 101.25 98.48 100.59 68,225 +0.59(+0.59%)
May 13, 2020 101.24 101.56 99.61 100.00 73,045 -0.77(-0.76%)
May 12, 2020 102.38 103.71 100.60 100.77 161,905 -1.06(-1.04%)
May 11, 2020 101.45 102.04 100.98 101.83 268,432 -0.33(-0.32%)
May 08, 2020 102.19 102.35 100.90 102.16 73,069 +0.41(+0.40%)
May 07, 2020 100.49 101.92 99.55 101.75 82,703 +1.25(+1.24%)
May 06, 2020 102.31 102.72 99.47 100.50 103,739 -1.66(-1.62%)
May 05, 2020 104.71 106.27 101.66 102.16 100,992 -2.11(-2.02%)
May 04, 2020 102.56 104.59 101.02 104.27 111,906 +1.55(+1.51%)
May 01, 2020 101.61 104.13 100.60 102.72 146,078 -0.19(-0.18%)
Apr 30, 2020 104.92 104.92 102.34 102.91 122,430 -2.09(-1.99%)
Apr 29, 2020 106.65 107.38 104.48 105.00 131,315 -1.08(-1.02%)
Apr 28, 2020 100.88 106.34 100.59 106.08 237,221 +5.23(+5.19%)
Apr 27, 2020 98.58 101.00 98.58 100.85 139,703 +1.52(+1.53%)
Apr 24, 2020 101.00 101.94 98.36 99.33 300,941 -1.67(-1.65%)
Apr 23, 2020 98.64 103.14 98.58 101.00 171,704 +1.97(+1.99%)
Apr 22, 2020 98.52 99.39 97.35 99.03 108,957 +1.02(+1.04%)
Apr 21, 2020 99.15 100.32 97.92 98.01 116,354 -1.62(-1.63%)
Apr 20, 2020 95.94 99.96 95.29 99.63 126,257 +2.21(+2.27%)
Apr 17, 2020 95.48 97.52 92.70 97.42 268,705 +2.42(+2.55%)
Apr 16, 2020 96.40 96.61 94.69 95.00 156,621 -0.65(-0.68%)
Apr 15, 2020 95.86 96.91 95.55 95.65 125,122 -0.02(-0.02%)
Apr 14, 2020 93.83 95.91 93.83 95.67 100,914 +1.93(+2.06%)
Apr 13, 2020 94.37 94.78 93.27 93.74 129,798 -0.63(-0.67%)
Apr 09, 2020 94.37 94.37 94.37 0 -1.13(-1.18%)
Apr 08, 2020 96.21 96.96 94.20 95.50 131,157 -0.40(-0.42%)
Apr 07, 2020 96.40 98.97 94.85 95.90 296,707 -0.50(-0.52%)
Apr 06, 2020 95.66 97.35 95.66 96.40 156,761 +2.25(+2.39%)
Apr 03, 2020 94.93 95.95 92.38 94.15 182,231 +0.09(+0.10%)
Apr 02, 2020 93.91 95.53 92.73 94.06 159,804 +0.36(+0.38%)
Apr 01, 2020 93.91 97.60 93.22 93.70 195,364 -1.77(-1.85%)
Mar 31, 2020 94.93 97.96 94.62 95.47 131,752 +0.60(+0.63%)
Mar 30, 2020 93.07 95.27 91.50 94.87 117,756 +2.55(+2.76%)
Mar 27, 2020 88.89 94.96 87.57 92.32 97,903 +2.36(+2.62%)
Mar 26, 2020 91.74 93.45 89.96 89.96 155,683 -1.80(-1.96%)
Mar 25, 2020 92.61 94.34 91.47 91.76 108,502 -0.66(-0.71%)
Mar 24, 2020 93.00 94.11 90.84 92.42 153,816 +3.06(+3.42%)
Mar 23, 2020 94.41 96.29 89.15 89.36 125,108 -6.13(-6.42%)
Mar 20, 2020 98.45 99.99 95.03 95.49 115,242 -2.12(-2.17%)
Mar 19, 2020 95.84 99.24 93.34 97.61 191,263 +1.96(+2.05%)
Mar 18, 2020 105.30 107.57 93.69 95.65 301,632 -12.85(-11.84%)
Mar 17, 2020 98.43 111.46 97.82 108.50 347,019 +10.94(+11.21%)
Mar 16, 2020 97.81 107.28 97.06 97.56 257,818 -6.62(-6.35%)
Mar 13, 2020 93.75 104.26 93.04 104.18 316,118 +12.19(+13.25%)
Mar 12, 2020 99.57 99.57 88.52 91.99 238,225 -10.61(-10.34%)
Mar 11, 2020 105.97 106.59 102.25 102.60 324,790 -4.20(-3.93%)
Mar 10, 2020 106.57 108.71 103.98 106.80 422,280 +1.20(+1.14%)
Mar 09, 2020 105.74 109.51 102.99 105.60 207,556 -3.12(-2.87%)
Mar 06, 2020 106.00 109.09 104.88 108.72 162,963 +1.72(+1.61%)
Mar 05, 2020 108.45 108.57 105.81 107.00 106,915 -2.09(-1.92%)
Mar 04, 2020 107.32 109.29 107.32 109.09 58,793 +2.10(+1.96%)
Mar 03, 2020 107.92 109.89 106.84 106.99 128,538 -0.78(-0.72%)
Mar 02, 2020 106.18 107.96 105.28 107.77 193,354 +1.55(+1.46%)
Feb 28, 2020 106.16 106.31 103.63 106.22 217,942 -1.32(-1.23%)
Feb 27, 2020 107.50 107.95 106.06 107.54 116,280 -0.45(-0.42%)
Feb 26, 2020 107.89 108.63 106.71 107.99 199,876 -0.01(-0.01%)
Feb 25, 2020 108.47 109.11 107.54 108.00 110,899 -0.46(-0.42%)
Feb 24, 2020 107.37 108.89 107.18 108.46 84,373 +0.01(+0.01%)
Feb 21, 2020 107.18 108.66 106.94 108.45 101,409 +1.15(+1.07%)
Feb 20, 2020 107.01 108.06 106.98 107.30 197,416 +0.24(+0.22%)
Feb 19, 2020 106.69 107.73 105.54 107.06 128,313 +0.28(+0.26%)
Feb 18, 2020 106.86 107.68 106.78 106.78 117,117 -0.21(-0.20%)
Feb 14, 2020 106.99 106.99 106.99 0 -0.25(-0.23%)
Feb 13, 2020 106.26 108.37 106.07 107.24 144,330 +0.73(+0.69%)
Feb 12, 2020 106.26 106.89 105.96 106.51 169,459 +0.33(+0.31%)
Feb 11, 2020 108.79 108.94 106.12 106.18 148,543 -2.33(-2.15%)
Feb 10, 2020 109.96 110.43 108.19 108.51 222,925 -1.74(-1.58%)
Feb 07, 2020 108.50 110.75 107.60 110.25 255,286 +1.63(+1.50%)
Feb 06, 2020 107.27 109.79 107.27 108.62 236,085 +1.52(+1.42%)
Feb 05, 2020 107.21 107.54 105.62 107.10 150,521 +0.08(+0.07%)
Feb 04, 2020 106.09 107.27 105.73 107.02 137,742 +1.08(+1.02%)
Feb 03, 2020 103.96 106.22 103.96 105.94 181,694 +2.04(+1.96%)
Jan 31, 2020 105.46 106.65 103.66 103.90 165,214 -1.71(-1.62%)
Jan 30, 2020 105.03 106.31 104.93 105.61 165,026 +0.65(+0.62%)
Jan 29, 2020 106.25 106.39 104.82 104.96 92,602 -1.23(-1.16%)
Jan 28, 2020 106.71 107.25 106.12 106.19 93,564 -0.49(-0.46%)
Jan 27, 2020 105.51 106.77 104.73 106.68 145,040 +1.25(+1.19%)
Jan 24, 2020 104.60 105.87 104.26 105.43 215,418 +1.09(+1.04%)
Jan 23, 2020 106.05 106.14 104.08 104.34 129,127 -1.48(-1.40%)
Jan 22, 2020 104.01 106.74 103.74 105.82 212,226 +2.22(+2.14%)
Jan 21, 2020 104.71 105.07 103.55 103.60 297,772 -0.81(-0.78%)
Jan 20, 2020 104.61 105.78 104.41 104.41 85,926 +0.36(+0.35%)
Jan 17, 2020 103.35 105.29 102.50 104.05 220,847 +0.94(+0.91%)
Jan 16, 2020 102.79 104.73 101.34 103.11 259,562 +0.79(+0.77%)
Jan 15, 2020 112.58 113.24 101.11 102.32 466,752 -10.60(-9.39%)
Jan 14, 2020 113.38 115.61 112.25 112.92 171,656 -0.02(-0.02%)
Jan 13, 2020 113.37 113.37 112.58 112.94 115,873 -0.09(-0.08%)
Jan 10, 2020 112.66 114.33 112.66 113.03 120,207 +0.48(+0.43%)
Jan 09, 2020 113.05 113.51 112.10 112.55 173,519 -0.41(-0.36%)
Jan 08, 2020 112.88 114.07 112.77 112.96 223,806 -0.08(-0.07%)
Jan 07, 2020 113.07 114.20 112.95 113.04 138,998 -0.16(-0.14%)
Jan 06, 2020 113.73 114.29 112.36 113.20 71,142 -0.50(-0.44%)
Jan 03, 2020 113.28 114.21 113.10 113.70 98,291 +0.44(+0.39%)
Jan 02, 2020 113.22 113.74 112.36 113.26 44,856 +0.06(+0.05%)
Dec 31, 2019 113.20 113.20 113.20 0 +0.33(+0.29%)
Dec 30, 2019 113.54 113.99 112.79 112.87 32,463 -0.69(-0.61%)
Dec 27, 2019 113.59 113.73 112.11 113.56 119,584 -0.03(-0.03%)
Dec 24, 2019 113.59 113.59 113.59 0 -0.12(-0.11%)
Dec 23, 2019 114.34 114.75 113.36 113.71 42,605 -0.68(-0.59%)
Dec 20, 2019 113.90 115.21 113.90 114.39 62,654 +0.23(+0.20%)
Dec 19, 2019 113.37 114.28 113.01 114.16 68,583 +0.74(+0.65%)
Dec 18, 2019 113.85 114.39 113.21 113.42 97,941 -0.31(-0.27%)
Dec 17, 2019 115.91 115.98 113.17 113.73 110,569 -2.18(-1.88%)
Dec 16, 2019 116.23 116.91 115.62 115.91 61,690 -0.27(-0.23%)
Dec 13, 2019 115.74 116.38 115.01 116.18 93,388 +0.50(+0.43%)
Dec 12, 2019 116.68 117.49 115.11 115.68 119,641 -1.14(-0.98%)
Dec 11, 2019 115.97 117.02 115.10 116.82 154,398 +1.10(+0.95%)
Dec 10, 2019 114.75 115.97 114.03 115.72 83,150 +0.66(+0.57%)
Dec 09, 2019 114.67 115.63 114.16 115.06 102,486 -0.01(-0.01%)
Dec 06, 2019 115.91 116.26 114.30 115.07 136,354 -0.73(-0.63%)
Dec 05, 2019 114.89 115.81 114.23 115.80 93,557 +1.28(+1.12%)
Dec 04, 2019 114.88 115.01 113.90 114.52 70,161 -0.25(-0.22%)
Dec 03, 2019 115.34 115.67 114.53 114.77 122,086 -0.13(-0.11%)
Dec 02, 2019 114.85 115.53 113.46 114.90 154,540 +0.17(+0.15%)
Nov 29, 2019 115.24 115.92 114.28 114.73 55,754 -0.53(-0.46%)
Nov 28, 2019 114.52 115.43 114.49 115.26 42,842 +0.71(+0.62%)
Nov 27, 2019 116.67 116.95 114.17 114.55 148,428 -2.22(-1.90%)
Nov 26, 2019 119.43 119.48 116.52 116.77 106,812 -2.60(-2.18%)
Nov 25, 2019 118.55 120.20 118.55 119.37 69,287 +0.49(+0.41%)
Nov 22, 2019 119.10 119.62 118.36 118.88 63,840 -0.43(-0.36%)
Nov 21, 2019 118.43 119.32 117.77 119.31 116,014 +0.88(+0.74%)
Nov 20, 2019 118.10 118.77 117.85 118.43 89,927 -0.31(-0.26%)
Nov 19, 2019 118.54 118.88 117.67 118.74 172,817 +0.39(+0.33%)
Nov 18, 2019 116.00 118.42 116.00 118.35 88,046 +2.20(+1.89%)
Nov 15, 2019 116.12 117.22 115.99 116.15 127,984 +0.13(+0.11%)
Nov 14, 2019 114.98 116.73 114.29 116.02 102,419 +1.18(+1.03%)
Nov 13, 2019 112.60 114.96 112.60 114.84 98,144 +2.17(+1.93%)
Nov 12, 2019 111.60 112.81 110.77 112.67 95,115 +0.84(+0.75%)
Nov 11, 2019 110.22 112.48 110.22 111.83 119,928 +1.61(+1.46%)
Nov 08, 2019 109.31 110.74 109.31 110.22 102,643 +0.37(+0.34%)
Nov 07, 2019 109.10 110.19 108.41 109.85 80,940 +0.65(+0.60%)
Nov 06, 2019 109.96 110.20 108.25 109.20 99,709 -0.32(-0.29%)
Nov 05, 2019 112.20 112.20 109.08 109.52 113,475 -2.68(-2.39%)
Nov 04, 2019 114.03 114.35 112.05 112.20 261,692 -2.10(-1.84%)
Nov 01, 2019 114.34 117.79 111.71 114.30 181,856 +0.45(+0.40%)
Oct 31, 2019 112.10 114.21 111.63 113.85 143,347 +1.38(+1.23%)
Oct 30, 2019 110.21 112.52 110.21 112.47 80,776 +2.06(+1.87%)
Oct 29, 2019 108.42 112.16 107.70 110.41 163,577 +1.60(+1.47%)
Oct 28, 2019 108.78 109.57 107.88 108.81 80,971 +0.40(+0.37%)
Oct 25, 2019 105.59 109.88 105.59 108.41 146,957 +2.54(+2.40%)
Oct 24, 2019 106.91 107.25 105.19 105.87 73,039 -1.08(-1.01%)
Oct 23, 2019 110.23 110.69 106.54 106.95 150,927 -3.64(-3.29%)
Oct 22, 2019 109.95 110.94 109.83 110.59 72,442 +0.64(+0.58%)
Oct 21, 2019 109.86 109.99 108.40 109.95 69,769 +0.33(+0.30%)
Oct 18, 2019 110.16 110.74 109.49 109.62 49,538 -0.42(-0.38%)
Oct 17, 2019 110.70 110.83 109.88 110.04 69,675 -0.66(-0.60%)
Oct 16, 2019 109.59 110.95 108.88 110.70 123,073 +1.28(+1.17%)
Oct 15, 2019 108.00 110.41 107.71 109.42 138,775 +1.70(+1.58%)
Oct 11, 2019 107.72 107.72 107.72 0 -0.02(-0.02%)
Oct 10, 2019 107.57 108.11 107.00 107.74 131,135 -0.34(-0.31%)
Oct 09, 2019 107.08 108.34 106.95 108.08 72,466 +0.54(+0.50%)
Oct 08, 2019 108.05 108.37 106.53 107.54 87,833 -0.80(-0.74%)
Oct 07, 2019 107.41 108.62 107.41 108.34 65,879 +0.14(+0.13%)
Oct 04, 2019 108.24 108.75 107.99 108.20 77,445 +0.20(+0.19%)
Oct 03, 2019 106.68 108.41 106.34 108.00 86,682 +1.32(+1.24%)
Oct 02, 2019 106.04 106.73 105.32 106.68 61,894 +0.60(+0.57%)
Oct 01, 2019 106.82 107.60 105.78 106.08 115,427 -0.69(-0.65%)
Sep 30, 2019 105.47 107.35 105.47 106.77 88,532 +0.80(+0.75%)
Sep 27, 2019 108.45 108.45 105.83 105.97 74,821 -2.54(-2.34%)
Sep 26, 2019 108.05 108.80 108.01 108.51 48,442 +0.52(+0.48%)
Sep 25, 2019 108.75 109.36 107.79 107.99 76,240 -0.74(-0.68%)
Sep 24, 2019 108.31 109.74 108.28 108.73 104,247 -0.05(-0.05%)
Sep 23, 2019 108.98 109.31 108.61 108.78 69,703 -0.22(-0.20%)
Sep 20, 2019 108.99 109.24 108.49 109.00 81,309 +1.09(+1.01%)
Sep 19, 2019 108.15 108.53 107.30 107.91 102,325 +0.70(+0.65%)
Sep 18, 2019 109.12 109.25 107.09 107.21 146,746 -1.76(-1.62%)
Sep 17, 2019 106.02 109.80 106.02 108.97 187,005 +3.51(+3.33%)
Sep 16, 2019 105.30 105.58 104.52 105.46 49,110 -0.30(-0.28%)
Sep 13, 2019 106.78 107.40 105.76 105.76 48,460 -1.02(-0.96%)
Sep 12, 2019 106.08 107.50 105.65 106.78 133,054 +0.82(+0.77%)
Sep 11, 2019 104.75 106.13 103.77 105.96 117,293 +1.37(+1.31%)
Sep 10, 2019 104.68 105.15 104.46 104.59 85,840 -0.14(-0.13%)
Sep 09, 2019 104.38 104.84 103.35 104.73 65,475 +0.90(+0.87%)
Sep 06, 2019 104.15 104.32 103.18 103.83 134,527 -0.44(-0.42%)
Sep 05, 2019 105.35 105.50 104.23 104.27 104,233 -0.79(-0.75%)
Sep 04, 2019 104.06 105.75 104.06 105.06 114,485 +1.15(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.