Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	24.98	25.00	24.96	24.97	3,591	+0.01(+0.04%)
Jan 30, 2024	24.94	25.00	24.94	24.96	10,816	+0.01(+0.04%)
Jan 29, 2024	24.89	25.00	24.86	24.95	245,594	+0.08(+0.33%)
Jan 26, 2024	24.89	24.91	24.87	24.87	7,783	-0.03(-0.12%)
Jan 25, 2024	24.89	24.93	24.87	24.90	12,230	+0.06(+0.23%)
Jan 24, 2024	24.88	24.91	24.84	24.84	4,312	-0.03(-0.11%)
Jan 23, 2024	24.89	24.90	24.87	24.87	7,487	-0.02(-0.08%)
Jan 22, 2024	24.89	24.90	24.88	24.89	7,382	+0.02(+0.08%)
Jan 19, 2024	24.87	24.88	24.85	24.87	6,036	+0.02(+0.08%)
Jan 18, 2024	24.85	24.86	24.85	24.85	2,143	+0.01(+0.04%)
Jan 17, 2024	24.84	24.84	24.82	24.84	2,619	+0.01(+0.05%)
Jan 16, 2024	24.85	24.86	24.81	24.83	3,630	+0.02(+0.07%)
Jan 12, 2024	24.78	24.84	24.78	24.81	5,547	-0.02(-0.08%)
Jan 11, 2024	24.82	24.84	24.81	24.83	5,662	+0.04(+0.15%)
Jan 10, 2024	24.81	24.81	24.76	24.79	8,145	+0.01(+0.02%)
Jan 09, 2024	24.80	24.81	24.76	24.79	7,004	-0.00(-0.01%)
Jan 08, 2024	24.79	24.80	24.78	24.79	2,601	+0.01(+0.04%)
Jan 05, 2024	24.77	24.80	24.77	24.78	3,532	+0.00(+0.00%)
Jan 04, 2024	24.77	24.78	24.77	24.78	1,974	+0.01(+0.04%)
Jan 03, 2024	24.78	24.79	24.76	24.77	3,392	-0.01(-0.04%)
Jan 02, 2024	24.79	24.79	24.78	24.78	2,178	+0.03(+0.12%)
Dec 29, 2023	24.71	24.75	24.71	24.75	2,413	+0.01(+0.04%)
Dec 28, 2023	24.70	24.76	24.70	24.74	5,343	+0.01(+0.03%)
Dec 27, 2023	24.80	24.80	24.71	24.73	4,299	-0.01(-0.04%)
Dec 26, 2023	24.78	24.78	24.73	24.74	1,423	+0.00(+0.02%)
Dec 22, 2023	24.73	24.77	24.72	24.74	14,937	+0.05(+0.22%)
Dec 21, 2023	24.73	24.73	24.67	24.68	58,016	-0.02(-0.08%)
Dec 20, 2023	24.73	24.74	24.68	24.71	43,165	+0.04(+0.18%)
Dec 19, 2023	24.71	24.75	24.66	24.66	43,245	-0.06(-0.24%)
Dec 18, 2023	24.69	24.72	24.69	24.72	3,237	+0.01(+0.04%)
Dec 15, 2023	24.72	24.74	24.68	24.71	15,859	+0.05(+0.19%)
Dec 14, 2023	24.65	24.71	24.65	24.66	49,541	-0.01(-0.03%)
Dec 13, 2023	24.64	24.69	24.64	24.67	25,294	+0.01(+0.04%)
Dec 12, 2023	24.63	24.66	24.63	24.66	10,762	-0.01(-0.04%)
Dec 11, 2023	24.63	24.68	24.63	24.67	14,387	+0.04(+0.16%)
Dec 08, 2023	24.65	24.65	24.62	24.63	8,642	+0.04(+0.16%)
Dec 07, 2023	24.61	24.65	24.59	24.59	12,042	+0.02(+0.08%)
Dec 06, 2023	24.59	24.69	24.56	24.57	12,104	-0.05(-0.22%)
Dec 05, 2023	24.63	24.63	24.59	24.63	4,332	+0.03(+0.13%)
Dec 04, 2023	24.64	24.74	24.57	24.60	18,166	+0.00(+0.01%)
Dec 01, 2023	24.60	24.61	24.59	24.59	5,204	+0.02(+0.08%)
Nov 30, 2023	24.60	24.60	24.54	24.57	14,362	+0.01(+0.04%)
Nov 29, 2023	24.54	24.60	24.54	24.56	10,229	+0.05(+0.20%)
Nov 28, 2023	24.52	24.55	24.52	24.52	12,540	+0.00(+0.00%)
Nov 27, 2023	24.55	24.57	24.48	24.52	6,898	+0.02(+0.08%)
Nov 24, 2023	24.54	24.56	24.43	24.50	18,065	-0.01(-0.04%)
Nov 22, 2023	24.54	24.57	24.47	24.51	68,657	+0.02(+0.08%)
Nov 21, 2023	24.52	24.55	24.48	24.49	29,525	+0.01(+0.03%)
Nov 20, 2023	24.53	24.56	24.48	24.48	24,280	+0.01(+0.03%)
Nov 17, 2023	24.52	24.55	24.43	24.47	29,389	-0.04(-0.18%)
Nov 16, 2023	24.52	24.54	24.49	24.52	19,077	-0.01(-0.05%)
Nov 15, 2023	24.49	24.57	24.48	24.53	87,591	+0.05(+0.19%)
Nov 14, 2023	24.52	24.52	24.46	24.48	5,483	+0.03(+0.14%)
Nov 13, 2023	24.44	24.50	24.42	24.45	13,734	-0.03(-0.12%)
Nov 10, 2023	24.44	24.52	24.44	24.48	6,158	+0.04(+0.18%)
Nov 09, 2023	24.46	24.46	24.42	24.43	4,225	+0.00(+0.00%)
Nov 08, 2023	24.46	24.50	24.41	24.43	29,090	+0.00(+0.00%)
Nov 07, 2023	24.40	24.46	24.40	24.43	17,470	+0.02(+0.08%)
Nov 06, 2023	24.43	24.44	24.38	24.41	5,878	+0.02(+0.08%)
Nov 03, 2023	24.41	24.43	24.37	24.39	11,547	+0.01(+0.04%)
Nov 02, 2023	24.37	24.42	24.36	24.38	14,737	+0.05(+0.19%)
Nov 01, 2023	24.40	24.40	24.31	24.34	9,908	-0.04(-0.17%)
Oct 31, 2023	24.39	24.39	24.35	24.38	2,656	+0.00(+0.02%)
Oct 30, 2023	24.36	24.40	24.36	24.37	3,633	+0.04(+0.16%)
Oct 27, 2023	24.36	24.37	24.33	24.34	8,521	-0.00(-0.02%)
Oct 26, 2023	24.34	24.39	24.34	24.34	20,446	+0.02(+0.10%)
Oct 25, 2023	24.36	24.36	24.31	24.32	2,838	-0.02(-0.08%)
Oct 24, 2023	24.32	24.36	24.32	24.34	1,648	+0.00(+0.02%)
Oct 23, 2023	24.36	24.36	24.30	24.33	2,347	-0.03(-0.14%)
Oct 20, 2023	24.33	24.41	24.33	24.36	32,099	+0.03(+0.12%)
Oct 19, 2023	24.35	24.36	24.32	24.34	2,811	+0.01(+0.06%)
Oct 18, 2023	24.29	24.34	24.16	24.32	10,447	+0.02(+0.08%)
Oct 17, 2023	24.33	24.34	24.27	24.30	5,392	-0.02(-0.10%)
Oct 16, 2023	24.27	24.34	24.27	24.33	8,880	+0.02(+0.08%)
Oct 13, 2023	24.31	24.32	24.27	24.31	10,038	+0.02(+0.10%)
Oct 12, 2023	24.26	24.31	24.18	24.28	15,925	-0.08(-0.32%)
Oct 11, 2023	24.30	24.43	24.26	24.36	18,645	+0.06(+0.24%)
Oct 10, 2023	24.31	24.31	24.26	24.30	560,912	+0.01(+0.04%)
Oct 09, 2023	24.26	24.34	24.26	24.29	14,468	+0.03(+0.14%)
Oct 06, 2023	24.26	24.26	24.23	24.26	35,528	-0.02(-0.10%)
Oct 05, 2023	24.27	24.28	24.27	24.28	1,695	+0.00(+0.02%)
Oct 04, 2023	24.27	24.31	24.24	24.28	85,960	-0.02(-0.10%)
Oct 03, 2023	24.33	24.38	24.30	24.30	17,092	+0.01(+0.06%)
Oct 02, 2023	24.29	24.29	24.29	24.29	61	-0.02(-0.10%)
Sep 29, 2023	24.31	24.31	24.30	24.31	19,710	+0.01(+0.05%)
Sep 28, 2023	24.30	24.30	24.29	24.30	3,769	+0.00(+0.01%)
Sep 27, 2023	24.31	24.31	24.29	24.30	6,039	+0.03(+0.14%)
Sep 26, 2023	24.32	24.32	24.25	24.26	214,591	-0.01(-0.06%)
Sep 25, 2023	24.21	24.30	24.23	24.28	29,336	+0.08(+0.34%)
Sep 22, 2023	24.20	24.21	24.19	24.20	13,599	-0.01(-0.04%)
Sep 21, 2023	24.20	24.23	24.20	24.21	17,960	+0.01(+0.04%)
Sep 20, 2023	24.18	24.20	24.18	24.20	16,868	+0.02(+0.08%)
Sep 19, 2023	24.17	24.27	24.17	24.18	8,562	+0.00(+0.01%)
Sep 18, 2023	24.17	24.18	24.17	24.17	8,268	+0.01(+0.04%)
Sep 15, 2023	24.16	24.17	24.16	24.16	10,114	+0.01(+0.04%)
Sep 14, 2023	24.16	24.16	24.15	24.15	1,051	+0.02(+0.10%)
Sep 13, 2023	24.13	24.18	24.13	24.13	2,598	+0.00(+0.00%)
Sep 12, 2023	24.13	24.13	24.13	24.13	851	+0.00(+0.02%)
Sep 11, 2023	24.12	24.13	24.12	24.12	3,251	+0.02(+0.08%)
Sep 08, 2023	24.10	24.11	24.10	24.11	6,727	+0.00(+0.02%)
Sep 07, 2023	24.12	24.13	24.08	24.10	22,457	+0.00(+0.02%)
Sep 06, 2023	24.11	24.12	24.09	24.10	22,738	-0.02(-0.08%)
Sep 05, 2023	24.13	24.13	24.11	24.11	1,057	+0.02(+0.10%)
Sep 01, 2023	24.09	24.09	24.09	24.09	12,067	-0.01(-0.04%)
Aug 31, 2023	24.10	24.10	24.10	24.10	2	-0.00(-0.02%)
Aug 30, 2023	24.10	24.11	24.10	24.11	5,797	+0.01(+0.04%)
Aug 29, 2023	24.11	24.11	24.10	24.10	2,097	+0.04(+0.18%)
Aug 28, 2023	24.06	24.09	24.04	24.05	44,420	-0.02(-0.08%)
Aug 25, 2023	24.06	24.07	24.06	24.07	8,486	+0.01(+0.06%)
Aug 24, 2023	24.09	24.10	24.03	24.06	47,884	-0.01(-0.06%)
Aug 23, 2023	24.06	24.09	24.05	24.07	27,495	-0.01(-0.04%)
Aug 22, 2023	24.08	24.10	24.08	24.08	3,981	+0.03(+0.12%)
Aug 21, 2023	24.05	24.06	24.03	24.05	27,839	-0.03(-0.12%)
Aug 18, 2023	24.09	24.09	24.08	24.08	2,100	+0.00(+0.00%)
Aug 17, 2023	24.06	24.10	24.06	24.08	5,915	+0.02(+0.08%)
Aug 16, 2023	24.07	24.07	24.06	24.06	3,631	-0.01(-0.04%)
Aug 15, 2023	24.08	24.09	24.07	24.07	19,070	+0.00(+0.02%)
Aug 14, 2023	24.07	24.09	24.06	24.07	9,150	-0.00(-0.01%)
Aug 11, 2023	24.05	24.09	24.05	24.07	26,063	+0.03(+0.12%)
Aug 10, 2023	24.03	24.07	24.03	24.04	8,624	-0.00(-0.00%)
Aug 09, 2023	24.02	24.04	24.02	24.04	1,362	+0.02(+0.08%)
Aug 08, 2023	24.04	24.04	24.02	24.02	1,563	-0.02(-0.08%)
Aug 07, 2023	24.07	24.07	24.04	24.04	1,208	+0.02(+0.10%)
Aug 04, 2023	24.03	24.04	24.01	24.02	18,246	-0.01(-0.04%)
Aug 03, 2023	24.02	24.04	24.01	24.03	154,347	-0.00(-0.02%)
Aug 02, 2023	24.01	24.03	24.01	24.03	4,000	-0.01(-0.04%)
Aug 01, 2023	24.04	24.04	24.02	24.04	8,635	+0.02(+0.08%)
Jul 31, 2023	24.02	24.02	24.02	24.02	840	+0.05(+0.22%)
Jul 28, 2023	24.00	24.00	23.96	23.97	11,628	+0.01(+0.06%)
Jul 27, 2023	23.98	24.00	23.95	23.96	23,764	+0.02(+0.10%)
Jul 26, 2023	23.96	23.96	23.93	23.93	3,497	+0.02(+0.10%)
Jul 25, 2023	23.95	23.95	23.89	23.91	898	-0.00(-0.02%)
Jul 24, 2023	23.93	23.93	23.91	23.92	18,189	-0.00(-0.02%)
Jul 21, 2023	23.92	23.94	23.89	23.92	24,823	+0.08(+0.32%)
Jul 20, 2023	23.87	23.92	23.84	23.84	12,896	+0.03(+0.12%)

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.

(NY: CLOX )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

(NY: CLOX )

Historical Prices

Sections

Services

Sweetwater Reporter