Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.19	20.32	19.61	19.66	298,877	-0.53(-2.63%)
Dec 28, 2023	19.79	20.32	19.79	20.19	211,577	+0.24(+1.20%)
Dec 27, 2023	20.10	20.28	19.64	19.95	307,802	-0.06(-0.30%)
Dec 26, 2023	19.54	20.07	19.45	20.01	339,338	+0.53(+2.72%)
Dec 22, 2023	18.63	19.63	18.56	19.48	697,195	+0.95(+5.13%)
Dec 21, 2023	17.99	18.55	17.72	18.53	334,631	+0.86(+4.87%)
Dec 20, 2023	18.10	18.46	17.53	17.67	357,579	-0.48(-2.64%)
Dec 19, 2023	17.82	18.38	17.58	18.15	499,228	+0.78(+4.49%)
Dec 18, 2023	17.56	17.80	17.26	17.37	746,646	-0.15(-0.86%)
Dec 15, 2023	17.83	17.86	17.33	17.52	1,529,560	-0.07(-0.40%)
Dec 14, 2023	17.15	17.87	17.15	17.59	567,430	+0.90(+5.39%)
Dec 13, 2023	16.07	16.80	15.76	16.69	439,039	+0.65(+4.05%)
Dec 12, 2023	16.43	16.49	15.90	16.04	410,819	-0.39(-2.37%)
Dec 11, 2023	17.07	17.20	16.33	16.43	388,488	-0.72(-4.20%)
Dec 08, 2023	16.90	17.28	16.82	17.15	271,450	+0.19(+1.12%)
Dec 07, 2023	16.90	16.99	16.51	16.96	331,596	+0.01(+0.03%)
Dec 06, 2023	16.65	17.35	16.58	16.95	563,977	+0.49(+3.01%)
Dec 05, 2023	17.66	17.66	15.89	16.46	836,179	-1.42(-7.94%)
Dec 04, 2023	17.52	18.14	17.48	17.88	512,051	+0.30(+1.71%)
Dec 01, 2023	17.28	17.66	17.03	17.58	448,166	+0.29(+1.68%)
Nov 30, 2023	17.97	18.34	17.23	17.29	543,289	-0.64(-3.57%)
Nov 29, 2023	17.91	19.06	17.74	17.93	738,383	+0.26(+1.47%)
Nov 28, 2023	16.96	17.78	16.51	17.67	891,840	+0.74(+4.37%)
Nov 27, 2023	17.44	17.80	15.51	16.93	1,706,531	-0.36(-2.08%)
Nov 24, 2023	16.88	17.34	16.85	17.29	243,269	+0.35(+2.07%)
Nov 22, 2023	16.93	17.04	16.69	16.94	314,446	+0.10(+0.59%)
Nov 21, 2023	18.08	18.20	16.66	16.84	409,439	-1.36(-7.47%)
Nov 20, 2023	17.29	18.35	17.20	18.20	717,095	+0.86(+4.96%)
Nov 17, 2023	17.92	17.92	17.24	17.34	436,737	-0.40(-2.25%)
Nov 16, 2023	18.16	18.22	17.60	17.74	719,206	-0.60(-3.27%)
Nov 15, 2023	18.80	18.80	18.21	18.34	1,086,940	-0.22(-1.19%)
Nov 14, 2023	16.92	18.60	16.91	18.56	479,622	+2.12(+12.90%)
Nov 13, 2023	16.41	16.63	16.24	16.44	334,146	-0.12(-0.72%)
Nov 10, 2023	16.17	16.59	15.72	16.56	400,368	+0.36(+2.22%)
Nov 09, 2023	16.56	16.65	16.15	16.20	523,089	-0.33(-2.00%)
Nov 08, 2023	16.61	16.85	16.39	16.53	400,184	+0.02(+0.12%)
Nov 07, 2023	16.61	16.76	16.41	16.51	295,894	-0.10(-0.60%)
Nov 06, 2023	16.66	16.77	16.34	16.61	398,834	+0.02(+0.12%)
Nov 03, 2023	15.91	16.65	15.91	16.59	811,041	+0.94(+6.01%)
Nov 02, 2023	15.38	15.81	15.09	15.65	324,939	+0.81(+5.46%)
Nov 01, 2023	15.27	15.27	14.47	14.84	302,887	-0.47(-3.07%)
Oct 31, 2023	15.16	15.53	14.99	15.31	282,819	+0.18(+1.19%)
Oct 30, 2023	15.26	15.38	14.82	15.13	274,512	-0.01(-0.07%)
Oct 27, 2023	15.46	15.46	14.96	15.14	296,581	-0.20(-1.30%)
Oct 26, 2023	15.60	15.98	15.08	15.34	292,794	-0.23(-1.48%)
Oct 25, 2023	16.37	16.62	15.49	15.57	887,665	-1.09(-6.54%)
Oct 24, 2023	16.60	16.87	16.53	16.66	211,850	+0.17(+1.03%)
Oct 23, 2023	16.65	16.87	16.42	16.49	246,804	-0.30(-1.79%)
Oct 20, 2023	16.44	16.88	16.25	16.79	501,331	+0.37(+2.25%)
Oct 19, 2023	17.02	17.18	16.42	16.42	355,078	-0.59(-3.47%)
Oct 18, 2023	17.35	17.46	16.95	17.01	448,406	-0.51(-2.91%)
Oct 17, 2023	17.42	17.64	17.27	17.52	345,149	-0.04(-0.23%)
Oct 16, 2023	17.48	17.78	17.18	17.56	505,465	+0.09(+0.52%)
Oct 13, 2023	18.06	18.10	17.46	17.47	392,191	-0.59(-3.27%)
Oct 12, 2023	17.84	18.11	17.65	18.06	678,341	+0.13(+0.73%)
Oct 11, 2023	18.12	18.17	17.68	17.93	555,671	-0.14(-0.75%)
Oct 10, 2023	17.80	18.32	17.77	18.07	380,236	+0.16(+0.87%)
Oct 09, 2023	18.16	18.25	17.39	17.91	379,951	-0.58(-3.14%)
Oct 06, 2023	18.09	18.66	18.09	18.49	328,746	+0.24(+1.32%)
Oct 05, 2023	18.99	19.01	18.16	18.25	450,844	-0.91(-4.75%)
Oct 04, 2023	18.80	19.23	18.55	19.16	593,147	+0.32(+1.70%)
Oct 03, 2023	19.68	19.69	18.77	18.84	296,152	-1.14(-5.71%)
Oct 02, 2023	20.32	20.45	19.73	19.98	291,635	-0.39(-1.91%)
Sep 29, 2023	20.48	20.66	20.21	20.37	279,135	-0.01(-0.05%)
Sep 28, 2023	20.50	20.72	20.28	20.38	455,092	-0.20(-0.97%)
Sep 27, 2023	20.19	20.78	20.13	20.58	415,767	+0.49(+2.44%)
Sep 26, 2023	20.48	20.76	19.88	20.09	292,821	-0.57(-2.76%)
Sep 25, 2023	20.61	20.80	20.57	20.66	208,340	-0.17(-0.82%)
Sep 22, 2023	21.11	21.44	20.74	20.83	230,352	-0.21(-1.00%)
Sep 21, 2023	21.19	21.59	21.03	21.04	428,079	-0.46(-2.14%)
Sep 20, 2023	21.67	22.05	21.48	21.50	354,939	+0.04(+0.19%)
Sep 19, 2023	20.91	21.77	20.62	21.46	442,877	+0.50(+2.39%)
Sep 18, 2023	21.31	21.44	20.65	20.96	519,472	-0.31(-1.46%)
Sep 15, 2023	21.70	21.73	21.01	21.27	1,494,511	-0.48(-2.21%)
Sep 14, 2023	22.39	22.64	21.68	21.75	325,199	-0.50(-2.25%)
Sep 13, 2023	22.51	22.62	22.03	22.25	267,277	-0.30(-1.33%)
Sep 12, 2023	22.94	23.11	22.52	22.55	452,261	-0.52(-2.25%)
Sep 11, 2023	23.58	23.63	22.88	23.07	468,771	-0.28(-1.20%)
Sep 08, 2023	23.93	23.93	23.15	23.35	257,261	-0.60(-2.51%)
Sep 07, 2023	24.75	24.75	23.89	23.95	404,214	-1.14(-4.54%)
Sep 06, 2023	25.72	25.85	24.92	25.09	255,477	-0.63(-2.45%)
Sep 05, 2023	25.43	25.80	25.00	25.72	202,446	-0.05(-0.19%)
Sep 01, 2023	26.34	26.55	25.54	25.77	166,638	-0.33(-1.26%)
Aug 31, 2023	25.83	26.33	25.83	26.10	350,174	+0.23(+0.89%)
Aug 30, 2023	25.61	26.04	25.57	25.87	261,085	+0.01(+0.04%)
Aug 29, 2023	25.46	26.28	25.19	25.86	504,123	+0.29(+1.13%)
Aug 28, 2023	25.82	26.10	25.33	25.57	358,118	-0.16(-0.62%)
Aug 25, 2023	25.21	25.92	25.09	25.73	226,395	+0.43(+1.70%)
Aug 24, 2023	25.59	25.67	25.12	25.30	388,066	-0.18(-0.71%)
Aug 23, 2023	25.18	25.89	24.92	25.48	489,676	+0.43(+1.72%)
Aug 22, 2023	25.39	25.98	24.85	25.05	272,946	-0.26(-1.03%)
Aug 21, 2023	24.91	25.50	24.81	25.31	211,732	+0.29(+1.16%)
Aug 18, 2023	23.86	25.16	23.85	25.02	571,553	+0.72(+2.96%)
Aug 17, 2023	24.70	25.32	24.13	24.30	579,401	-0.57(-2.29%)
Aug 16, 2023	25.96	26.14	24.82	24.87	814,446	-1.39(-5.29%)
Aug 15, 2023	26.32	26.81	25.81	26.26	361,732	-0.43(-1.61%)
Aug 14, 2023	26.12	26.94	25.60	26.69	452,157	+0.57(+2.18%)
Aug 11, 2023	25.45	26.40	25.39	26.12	321,637	+0.37(+1.44%)
Aug 10, 2023	26.61	27.27	25.30	25.75	480,760	-0.54(-2.05%)
Aug 09, 2023	26.79	26.82	25.80	26.29	707,886	-0.50(-1.87%)
Aug 08, 2023	25.30	27.23	23.71	26.79	597,029	+1.04(+4.04%)
Aug 07, 2023	26.13	26.25	25.55	25.75	365,252	-0.38(-1.45%)
Aug 04, 2023	26.46	26.72	26.07	26.13	207,251	-0.33(-1.25%)
Aug 03, 2023	26.24	26.78	26.23	26.46	211,830	+0.13(+0.49%)
Aug 02, 2023	27.35	27.40	26.28	26.33	218,384	-1.47(-5.29%)
Aug 01, 2023	27.82	28.00	27.29	27.80	422,678	-0.01(-0.04%)
Jul 31, 2023	27.79	28.10	27.22	27.81	385,288	+0.31(+1.13%)
Jul 28, 2023	26.54	27.53	26.54	27.50	520,708	+1.25(+4.76%)
Jul 27, 2023	25.67	27.23	25.67	26.25	754,710	+0.85(+3.35%)
Jul 26, 2023	24.84	25.70	24.82	25.40	305,529	+0.53(+2.13%)
Jul 25, 2023	24.82	25.18	24.55	24.87	289,172	+0.05(+0.20%)
Jul 24, 2023	25.15	25.26	24.67	24.82	649,478	-0.18(-0.72%)
Jul 21, 2023	26.00	26.12	24.94	25.00	444,483	-0.77(-2.99%)
Jul 20, 2023	26.60	26.69	25.69	25.77	481,762	-0.78(-2.94%)
Jul 19, 2023	26.89	27.31	26.52	26.55	359,128	-0.19(-0.71%)
Jul 18, 2023	27.55	27.62	26.43	26.74	493,233	-0.72(-2.62%)
Jul 17, 2023	27.03	27.78	27.03	27.46	398,186	+0.34(+1.25%)
Jul 14, 2023	28.35	28.57	26.70	27.12	529,662	-1.35(-4.74%)
Jul 13, 2023	28.97	29.14	28.36	28.47	294,577	-0.34(-1.18%)
Jul 12, 2023	29.00	29.14	28.62	28.81	364,025	+0.33(+1.16%)
Jul 11, 2023	29.04	29.05	28.36	28.48	309,118	-0.34(-1.18%)
Jul 10, 2023	29.37	29.55	28.71	28.82	346,340	-0.66(-2.24%)
Jul 07, 2023	28.77	29.75	28.77	29.48	409,407	+0.75(+2.61%)
Jul 06, 2023	28.77	28.91	28.00	28.73	457,951	-0.56(-1.91%)
Jul 05, 2023	28.79	29.63	28.74	29.29	386,136	+0.23(+0.79%)
Jul 03, 2023	29.37	29.55	28.73	29.06	210,283	-0.17(-0.58%)
Jun 30, 2023	29.38	29.44	28.83	29.23	393,718	+0.29(+1.00%)
Jun 29, 2023	28.70	29.04	28.43	28.94	405,835	+0.52(+1.83%)
Jun 28, 2023	28.08	28.68	27.95	28.42	399,819	+0.16(+0.57%)
Jun 27, 2023	28.36	28.76	27.71	28.26	587,682	-0.04(-0.14%)
Jun 26, 2023	28.31	29.23	27.70	28.30	810,840	+0.05(+0.19%)
Jun 23, 2023	28.24	28.99	27.81	28.25	1,393,051	-0.48(-1.67%)
Jun 22, 2023	31.09	31.10	28.46	28.73	1,976,796	-4.52(-13.58%)
Jun 21, 2023	34.45	34.58	32.02	33.24	532,325	-1.32(-3.82%)
Jun 20, 2023	35.15	36.79	34.56	34.56	790,126	-0.53(-1.51%)
Jun 16, 2023	32.88	35.20	32.16	35.09	1,473,164	+2.81(+8.71%)
Jun 15, 2023	31.69	32.63	31.33	32.28	328,156	+5.65(+21.22%)
May 08, 2023	26.60	27.05	26.21	26.63	339,575	+0.04(+0.15%)
May 05, 2023	25.97	26.72	25.72	26.59	401,576	+0.88(+3.42%)
May 04, 2023	25.26	25.82	25.02	25.71	274,346	+0.26(+1.02%)
May 03, 2023	25.47	25.86	25.40	25.45	210,565	+0.01(+0.04%)
May 02, 2023	25.63	25.64	25.01	25.44	190,515	-0.36(-1.40%)
May 01, 2023	25.43	25.87	25.38	25.80	251,967	+0.25(+0.98%)
Apr 28, 2023	25.55	25.86	25.25	25.55	301,863	+0.00(+0.00%)
Apr 27, 2023	25.49	25.57	25.18	25.55	236,868	+0.28(+1.11%)
Apr 26, 2023	25.41	25.51	25.14	25.27	182,144	+0.01(+0.04%)
Apr 25, 2023	25.67	25.80	25.16	25.26	202,725	-0.74(-2.85%)
Apr 24, 2023	25.93	26.20	25.80	26.00	183,624	+0.03(+0.12%)
Apr 21, 2023	26.04	26.13	25.82	25.97	304,963	-0.12(-0.46%)
Apr 20, 2023	26.35	26.41	25.84	26.09	286,197	-0.43(-1.62%)
Apr 19, 2023	26.35	26.74	26.10	26.52	256,125	-0.29(-1.08%)
Apr 18, 2023	27.21	27.44	26.67	26.81	175,342	-0.22(-0.81%)
Apr 17, 2023	26.96	27.05	26.66	27.03	143,597	+0.07(+0.26%)
Apr 14, 2023	26.91	27.18	26.45	26.96	158,217	-0.18(-0.66%)
Apr 13, 2023	26.60	27.26	26.60	27.14	133,114	+0.66(+2.49%)
Apr 12, 2023	26.84	26.84	26.38	26.48	181,757	-0.05(-0.19%)
Apr 11, 2023	26.68	27.17	26.50	26.53	156,911	-0.18(-0.67%)
Apr 10, 2023	26.49	26.74	25.02	26.71	187,866	-0.08(-0.30%)
Apr 06, 2023	26.50	26.95	26.25	26.79	207,504	+0.26(+0.98%)
Apr 05, 2023	27.40	27.40	26.09	26.53	267,792	-1.04(-3.77%)
Apr 04, 2023	28.04	28.11	27.19	27.57	205,508	-0.43(-1.54%)
Apr 03, 2023	27.91	28.14	27.42	28.00	221,250	-0.09(-0.32%)
Mar 31, 2023	26.96	28.24	26.75	28.09	674,203	+1.26(+4.70%)
Mar 30, 2023	26.82	26.82	26.60	26.83	266,065	+0.27(+1.02%)
Mar 29, 2023	26.46	26.96	26.04	26.56	294,232	+0.37(+1.41%)
Mar 28, 2023	25.82	26.21	25.82	26.19	210,046	+0.27(+1.04%)
Mar 27, 2023	26.24	26.35	25.65	25.92	260,858	-0.28(-1.07%)
Mar 24, 2023	25.55	26.26	25.50	26.20	179,034	+0.41(+1.59%)
Mar 23, 2023	25.55	26.41	25.39	25.79	209,463	+0.32(+1.26%)
Mar 22, 2023	26.31	26.36	25.47	25.47	339,030	-0.83(-3.16%)
Mar 21, 2023	25.97	26.35	25.75	26.30	391,901	+0.71(+2.77%)
Mar 20, 2023	25.67	25.93	25.31	25.59	295,690	-0.01(-0.04%)
Mar 17, 2023	26.11	26.24	25.50	25.60	758,062	-0.61(-2.33%)
Mar 16, 2023	24.89	26.50	24.66	26.21	253,689	+1.05(+4.17%)
Mar 15, 2023	25.12	25.45	24.60	25.16	357,065	-0.58(-2.25%)
Mar 14, 2023	26.19	26.43	25.53	25.74	362,696	+0.25(+0.98%)
Mar 13, 2023	25.07	25.97	24.71	25.49	339,438	-0.14(-0.55%)
Mar 10, 2023	26.58	26.58	25.09	25.63	564,513	-1.12(-4.19%)
Mar 09, 2023	27.51	27.86	26.60	26.75	349,326	-0.76(-2.76%)
Mar 08, 2023	27.45	27.60	26.93	27.51	359,317	-0.03(-0.11%)
Mar 07, 2023	27.53	27.89	27.34	27.54	512,817	-0.02(-0.07%)
Mar 06, 2023	27.96	28.24	27.34	27.56	350,004	-0.35(-1.25%)
Mar 03, 2023	27.19	28.04	27.16	27.91	463,323	+0.98(+3.64%)
Mar 02, 2023	26.53	27.50	26.49	26.93	540,424	+0.12(+0.45%)
Mar 01, 2023	27.27	27.53	26.75	26.81	305,898	-0.57(-2.08%)
Feb 28, 2023	27.40	27.77	27.21	27.38	350,803	-0.10(-0.36%)
Feb 27, 2023	27.52	27.87	27.05	27.48	369,017	+0.40(+1.48%)
Feb 24, 2023	27.10	27.22	26.46	27.08	258,540	-0.50(-1.81%)
Feb 23, 2023	27.98	28.14	27.16	27.58	199,514	-0.10(-0.36%)
Feb 22, 2023	27.81	28.36	27.43	27.68	427,810	+0.09(+0.33%)
Feb 21, 2023	27.66	28.20	27.20	27.59	312,731	-0.72(-2.54%)
Feb 17, 2023	28.58	28.69	27.50	28.31	304,057	-0.40(-1.39%)
Feb 16, 2023	28.32	29.68	28.10	28.71	458,295	-0.37(-1.27%)
Feb 15, 2023	29.00	29.62	28.86	29.08	367,108	+0.02(+0.07%)
Feb 14, 2023	28.70	29.40	28.27	29.06	622,450	+0.20(+0.69%)
Feb 13, 2023	29.47	29.63	28.69	28.86	334,766	-0.54(-1.84%)
Feb 10, 2023	29.00	29.76	28.79	29.40	460,263	+0.03(+0.10%)
Feb 09, 2023	31.81	31.81	29.35	29.37	1,256,631	+0.45(+1.56%)
Feb 08, 2023	30.19	32.42	27.79	28.92	1,309,118	+0.59(+2.08%)
Feb 07, 2023	28.03	28.69	27.70	28.33	422,337	+0.14(+0.50%)
Feb 06, 2023	28.15	28.55	27.66	28.19	299,705	-0.24(-0.84%)
Feb 03, 2023	28.33	29.73	28.15	28.43	483,126	-0.98(-3.33%)
Feb 02, 2023	27.01	29.48	26.97	29.41	1,436,000	+3.01(+11.40%)
Feb 01, 2023	24.59	26.54	24.59	26.40	420,216	+1.88(+7.67%)
Jan 31, 2023	24.58	24.98	24.45	24.52	458,911	+0.12(+0.49%)
Jan 30, 2023	24.32	24.74	24.05	24.40	275,845	-0.56(-2.24%)
Jan 27, 2023	24.28	24.97	23.82	24.96	383,166	+0.40(+1.63%)
Jan 26, 2023	23.83	24.63	23.58	24.56	432,877	+1.09(+4.64%)
Jan 25, 2023	22.90	23.60	22.70	23.47	325,181	+0.17(+0.73%)
Jan 24, 2023	23.37	23.49	22.84	23.30	502,797	-0.26(-1.10%)
Jan 23, 2023	22.61	23.61	22.30	23.56	448,883	+1.12(+4.99%)
Jan 20, 2023	21.64	22.57	21.42	22.44	493,271	+1.02(+4.76%)
Jan 19, 2023	21.07	21.63	20.92	21.42	202,704	-0.15(-0.70%)
Jan 18, 2023	22.12	22.72	21.50	21.57	452,671	-0.22(-1.01%)
Jan 17, 2023	21.66	21.86	21.28	21.79	397,450	+0.20(+0.93%)
Jan 13, 2023	21.31	21.85	21.18	21.59	219,335	-0.04(-0.18%)
Jan 12, 2023	21.86	22.57	21.41	21.63	274,629	-0.06(-0.28%)
Jan 11, 2023	21.65	21.85	21.17	21.69	284,797	+0.12(+0.56%)
Jan 10, 2023	21.05	21.81	20.63	21.57	286,716	+0.37(+1.75%)
Jan 09, 2023	21.88	22.05	21.18	21.20	209,152	-0.39(-1.81%)
Jan 06, 2023	21.62	21.94	20.77	21.59	361,240	+0.11(+0.51%)
Jan 05, 2023	20.58	21.81	20.14	21.48	380,819	+0.62(+2.97%)
Jan 04, 2023	19.56	20.95	19.27	20.86	788,584	+1.72(+8.99%)

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.

Cerence Inc (NQ: CRNC )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Cerence Inc (NQ: CRNC )

Historical Prices

Sections

Services

Sweetwater Reporter