Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.900 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.71 12.44 11.56 12.42 9,225,574 +0.89(+7.72%)
Nov 29, 2022 11.57 11.86 11.43 11.53 7,413,330 +0.09(+0.79%)
Nov 28, 2022 11.79 11.98 11.33 11.44 6,926,120 -0.55(-4.59%)
Nov 25, 2022 11.98 12.07 11.74 11.99 3,362,256 +0.02(+0.17%)
Nov 23, 2022 11.61 12.07 11.54 11.97 5,334,801 +0.48(+4.18%)
Nov 22, 2022 11.74 11.95 11.28 11.49 11,955,259 -0.22(-1.88%)
Nov 21, 2022 12.30 12.32 11.53 11.71 7,637,337 -0.74(-5.94%)
Nov 18, 2022 12.85 12.93 12.18 12.45 5,607,033 -0.14(-1.11%)
Nov 17, 2022 12.60 12.69 12.22 12.59 6,052,017 -0.29(-2.25%)
Nov 16, 2022 13.39 13.41 12.57 12.88 7,809,008 -0.80(-5.85%)
Nov 15, 2022 13.95 14.15 13.50 13.68 8,165,729 +0.38(+2.86%)
Nov 14, 2022 13.31 13.45 12.42 13.30 8,155,747 -0.08(-0.60%)
Nov 11, 2022 12.59 13.62 12.35 13.38 9,656,753 +0.88(+7.04%)
Nov 10, 2022 12.03 12.84 11.98 12.50 10,525,794 +1.27(+11.31%)
Nov 09, 2022 12.03 12.20 11.15 11.23 8,594,418 -0.96(-7.88%)
Nov 08, 2022 12.10 12.42 11.58 12.19 7,033,069 +0.26(+2.18%)
Nov 07, 2022 12.77 12.86 11.36 11.93 12,158,237 -0.63(-5.02%)
Nov 04, 2022 13.30 13.49 12.20 12.56 7,748,249 -0.48(-3.68%)
Nov 03, 2022 12.91 13.47 12.62 13.04 5,227,401 -0.01(-0.08%)
Nov 02, 2022 14.10 12.96 13.05 6,981,238 -1.05(-7.45%)
Nov 01, 2022 14.43 14.62 13.90 14.10 5,393,144 +0.12(+0.86%)
Oct 31, 2022 13.56 14.09 13.39 13.98 5,468,836 +0.46(+3.40%)
Oct 28, 2022 13.61 13.82 13.06 13.52 4,855,424 -0.14(-1.02%)
Oct 27, 2022 13.86 13.99 13.42 13.66 5,656,684 -0.05(-0.36%)
Oct 26, 2022 13.35 14.23 13.22 13.71 8,171,230 +0.37(+2.77%)
Oct 25, 2022 12.50 13.54 12.46 13.34 8,299,231 +0.92(+7.41%)
Oct 24, 2022 12.68 12.72 11.78 12.42 7,444,960 -0.23(-1.82%)
Oct 21, 2022 12.30 12.70 11.96 12.65 7,209,793 +0.29(+2.35%)
Oct 20, 2022 12.85 13.24 12.27 12.36 8,313,349 -0.63(-4.85%)
Oct 19, 2022 13.38 13.40 12.75 12.99 7,919,185 -0.69(-5.04%)
Oct 18, 2022 13.53 13.79 13.31 13.68 7,302,210 +0.61(+4.67%)
Oct 17, 2022 13.13 13.44 12.92 13.07 6,741,464 +0.48(+3.81%)
Oct 14, 2022 13.61 13.95 12.54 12.59 8,306,059 -0.91(-6.74%)
Oct 13, 2022 12.86 13.65 12.45 13.50 7,981,628 +0.11(+0.82%)
Oct 12, 2022 13.79 13.87 13.08 13.39 6,033,068 -0.32(-2.33%)
Oct 11, 2022 13.54 13.92 12.95 13.71 7,563,440 -0.05(-0.36%)
Oct 10, 2022 14.44 14.45 13.50 13.76 8,697,817 -0.67(-4.64%)
Oct 07, 2022 15.16 15.24 14.13 14.43 8,941,088 -1.18(-7.56%)
Oct 06, 2022 15.57 16.31 15.34 15.61 7,070,347 -0.03(-0.19%)
Oct 05, 2022 15.91 16.12 15.07 15.64 7,766,485 -0.67(-4.11%)
Oct 04, 2022 15.75 16.60 15.63 16.31 9,522,848 +1.26(+8.37%)
Oct 03, 2022 14.96 15.27 14.37 15.05 7,119,683 +0.29(+1.96%)
Sep 30, 2022 14.79 15.46 14.54 14.76 6,522,372 -0.17(-1.14%)
Sep 29, 2022 15.51 15.86 14.38 14.93 8,254,419 -0.90(-5.69%)
Sep 28, 2022 15.16 15.93 15.02 15.83 8,561,020 +0.61(+4.01%)
Sep 27, 2022 14.87 15.74 14.87 15.22 10,111,245 +0.71(+4.89%)
Sep 26, 2022 14.69 15.34 14.44 14.51 6,555,148 -0.24(-1.63%)
Sep 23, 2022 14.97 15.25 14.35 14.75 9,342,303 -0.59(-3.85%)
Sep 22, 2022 16.13 16.30 15.02 15.34 9,674,261 -0.87(-5.37%)
Sep 21, 2022 16.07 17.09 15.70 16.21 9,351,504 -0.23(-1.40%)
Sep 20, 2022 17.56 17.67 16.39 16.44 8,796,024 -1.31(-7.38%)
Sep 19, 2022 17.59 18.25 17.47 17.75 7,783,519 -0.22(-1.22%)
Sep 16, 2022 18.48 18.82 17.95 17.97 19,202,532 -1.28(-6.65%)
Sep 15, 2022 18.34 19.92 18.02 19.25 25,009,046 +1.07(+5.89%)
Sep 14, 2022 17.71 18.19 17.15 18.18 10,284,403 +0.64(+3.65%)
Sep 13, 2022 16.88 18.11 16.63 17.54 10,085,643 -0.74(-4.05%)
Sep 12, 2022 17.82 18.30 17.31 18.28 8,825,435 +0.60(+3.39%)
Sep 09, 2022 17.37 17.78 17.16 17.68 10,516,399 +0.43(+2.49%)
Sep 08, 2022 15.73 17.26 15.67 17.25 12,585,869 +1.17(+7.28%)
Sep 07, 2022 14.91 16.29 14.76 16.08 14,286,277 +1.33(+9.02%)
Sep 06, 2022 14.55 15.25 14.22 14.75 12,058,960 +0.25(+1.72%)
Sep 02, 2022 15.61 15.65 14.32 14.50 12,540,777 -0.81(-5.29%)
Sep 01, 2022 15.95 16.50 14.52 15.31 16,413,347 -0.96(-5.90%)
Aug 31, 2022 15.02 16.94 15.02 16.27 28,128,052 +1.78(+12.28%)
Aug 30, 2022 15.39 15.68 14.31 14.49 13,026,332 -0.55(-3.66%)
Aug 29, 2022 14.93 15.52 14.84 15.04 5,238,886 -0.24(-1.57%)
Aug 26, 2022 15.84 16.02 14.97 15.28 7,045,071 -0.41(-2.61%)
Aug 25, 2022 15.59 15.74 15.01 15.69 7,034,368 +0.50(+3.29%)
Aug 24, 2022 14.37 15.77 14.30 15.19 10,936,233 +0.99(+6.97%)
Aug 23, 2022 14.31 14.63 14.04 14.20 6,932,732 +0.08(+0.57%)
Aug 22, 2022 14.54 14.65 14.05 14.12 6,293,368 -0.91(-6.05%)
Aug 19, 2022 16.05 16.07 14.87 15.03 9,605,289 -1.51(-9.13%)
Aug 18, 2022 17.03 17.21 16.48 16.54 6,202,522 -0.34(-2.01%)
Aug 17, 2022 17.69 17.94 16.86 16.88 7,821,673 -1.22(-6.74%)
Aug 16, 2022 18.56 18.79 17.83 18.10 8,133,375 -0.53(-2.84%)
Aug 15, 2022 18.71 19.27 18.02 18.63 9,711,890 -0.24(-1.27%)
Aug 12, 2022 16.97 19.11 16.63 18.87 21,314,742 +2.18(+13.06%)
Aug 11, 2022 16.67 17.12 16.02 16.69 14,891,614 +0.25(+1.52%)
Aug 10, 2022 16.47 16.64 15.87 16.44 7,535,271 +0.71(+4.51%)
Aug 09, 2022 15.65 15.93 15.32 15.73 5,887,712 -0.27(-1.69%)
Aug 08, 2022 16.85 17.26 15.97 16.00 12,479,474 -0.06(-0.37%)
Aug 05, 2022 15.70 16.19 15.42 16.06 6,885,522 +0.18(+1.13%)
Aug 04, 2022 16.00 16.19 15.55 15.88 5,659,287 -0.08(-0.50%)
Aug 03, 2022 15.56 15.99 15.26 15.96 6,935,270 +0.55(+3.57%)
Aug 02, 2022 14.28 15.44 14.16 15.41 7,532,402 +0.67(+4.55%)
Aug 01, 2022 15.10 15.10 14.47 14.74 7,008,748 -0.37(-2.45%)
Jul 29, 2022 14.98 15.54 14.81 15.11 11,657,169 -0.19(-1.24%)
Jul 28, 2022 14.53 15.74 14.39 15.30 19,047,788 +2.16(+16.44%)
Jul 27, 2022 13.20 13.22 12.69 13.14 5,652,705 +0.39(+3.06%)
Jul 26, 2022 13.17 13.20 12.66 12.75 4,583,688 -0.57(-4.28%)
Jul 25, 2022 13.82 13.82 13.22 13.32 4,373,556 -0.53(-3.83%)
Jul 22, 2022 14.70 14.84 13.74 13.85 7,587,024 -0.89(-6.04%)
Jul 21, 2022 14.20 14.95 14.13 14.74 9,468,146 +0.41(+2.86%)
Jul 20, 2022 12.74 14.35 12.66 14.33 13,340,272 +1.69(+13.37%)
Jul 19, 2022 12.51 12.84 12.33 12.64 5,901,320 +0.21(+1.69%)
Jul 18, 2022 12.00 12.88 11.89 12.43 10,577,029 +0.86(+7.43%)
Jul 15, 2022 11.50 11.59 10.97 11.57 8,427,916 +0.23(+2.03%)
Jul 14, 2022 11.52 11.69 11.12 11.34 8,829,907 -0.59(-4.95%)
Jul 13, 2022 11.53 12.09 11.29 11.93 9,890,673 -0.04(-0.33%)
Jul 12, 2022 12.09 12.20 11.63 11.97 7,576,646 +0.03(+0.25%)
Jul 11, 2022 13.25 13.28 11.93 11.94 11,525,555 -1.44(-10.76%)
Jul 08, 2022 13.38 14.21 13.26 13.38 13,049,799 -0.37(-2.69%)
Jul 07, 2022 12.54 14.09 12.54 13.75 11,602,425 +1.30(+10.44%)
Jul 06, 2022 12.74 13.23 12.27 12.45 8,397,971 -0.25(-1.97%)
Jul 05, 2022 12.44 12.76 11.68 12.70 10,566,469 +0.01(+0.08%)
Jul 01, 2022 13.80 14.02 12.69 12.69 11,446,503 -1.00(-7.30%)
Jun 30, 2022 13.72 14.14 13.26 13.69 6,547,466 -0.17(-1.23%)
Jun 29, 2022 14.20 14.23 13.52 13.86 7,137,924 -0.54(-3.75%)
Jun 28, 2022 15.35 15.97 14.36 14.40 8,076,692 -0.99(-6.43%)
Jun 27, 2022 15.74 15.89 15.15 15.39 8,270,896 -0.07(-0.45%)
Jun 24, 2022 15.75 15.83 15.03 15.46 13,597,474 -0.09(-0.58%)
Jun 23, 2022 14.40 15.56 14.08 15.55 11,654,804 +1.30(+9.12%)
Jun 22, 2022 13.61 14.78 13.27 14.25 7,656,752 -0.18(-1.25%)
Jun 21, 2022 14.32 15.07 14.23 14.43 8,896,432 +0.40(+2.85%)
Jun 17, 2022 12.92 14.25 12.83 14.03 13,395,172 +1.48(+11.79%)
Jun 16, 2022 12.73 13.18 12.32 12.55 9,425,755 -0.81(-6.06%)
Jun 15, 2022 12.43 13.61 12.20 13.36 11,151,916 +0.85(+6.79%)
Jun 14, 2022 12.30 12.78 11.85 12.51 8,140,294 +0.43(+3.56%)
Jun 13, 2022 13.62 13.85 12.02 12.08 16,366,005 -2.31(-16.05%)
Jun 10, 2022 14.98 15.41 14.31 14.39 10,480,148 -1.02(-6.62%)
Jun 09, 2022 15.41 16.15 15.04 15.41 11,413,121 -0.08(-0.52%)
Jun 08, 2022 15.50 16.16 15.31 15.49 11,538,609 -0.06(-0.39%)
Jun 07, 2022 14.69 15.73 14.53 15.55 9,141,137 +0.58(+3.87%)
Jun 06, 2022 14.92 15.37 14.56 14.97 12,883,046 +0.40(+2.75%)
Jun 03, 2022 13.45 14.96 13.34 14.57 19,494,310 +0.67(+4.82%)
Jun 02, 2022 12.40 14.14 12.31 13.90 19,543,168 +1.45(+11.65%)
Jun 01, 2022 12.66 13.06 12.16 12.45 11,750,567 -0.34(-2.66%)
May 31, 2022 13.74 13.87 12.75 12.79 16,794,638 -0.66(-4.91%)
May 27, 2022 11.86 13.49 11.85 13.45 16,455,214 +1.64(+13.89%)
May 26, 2022 10.65 11.90 10.58 11.81 7,696,294 +1.02(+9.45%)
May 25, 2022 10.33 10.83 10.21 10.79 7,218,654 +0.38(+3.65%)
May 24, 2022 11.01 11.18 10.29 10.41 7,881,267 -0.89(-7.88%)
May 23, 2022 10.92 11.31 10.54 11.30 8,045,483 +0.28(+2.54%)
May 20, 2022 11.15 11.29 10.30 11.02 10,748,750 +0.03(+0.27%)
May 19, 2022 10.22 11.28 10.14 10.99 7,803,459 +0.61(+5.88%)
May 18, 2022 10.68 11.08 10.22 10.38 7,956,367 -0.35(-3.26%)
May 17, 2022 10.24 10.75 9.950 10.73 9,576,375 +0.79(+7.95%)
May 16, 2022 10.32 10.64 9.875 9.940 9,712,879 -0.45(-4.33%)
May 13, 2022 10.00 10.65 9.880 10.39 11,587,120 +0.77(+8.00%)
May 12, 2022 8.770 10.20 8.500 9.620 15,682,667 +0.67(+7.49%)
May 11, 2022 10.08 10.25 8.800 8.950 18,455,938 -1.32(-12.85%)
May 10, 2022 11.04 11.37 9.750 10.27 15,785,002 -0.38(-3.57%)
May 09, 2022 11.76 11.78 10.35 10.65 13,136,539 -1.37(-11.40%)
May 06, 2022 13.08 13.11 11.86 12.02 9,197,508 -1.16(-8.80%)
May 05, 2022 14.07 14.12 12.94 13.18 7,886,771 -1.04(-7.31%)
May 04, 2022 13.49 14.32 12.96 14.22 7,149,563 +0.74(+5.49%)
May 03, 2022 13.05 13.57 12.83 13.48 6,899,239 +0.25(+1.89%)
May 02, 2022 12.76 13.26 12.54 13.23 9,906,998 +0.29(+2.24%)
Apr 29, 2022 13.55 13.99 12.93 12.94 7,692,017 -0.54(-4.01%)
Apr 28, 2022 13.37 13.64 12.58 13.48 8,209,314 +0.21(+1.58%)
Apr 27, 2022 13.79 14.24 13.24 13.27 8,045,121 -0.60(-4.33%)
Apr 26, 2022 14.84 14.97 13.81 13.87 8,891,757 -1.07(-7.16%)
Apr 25, 2022 14.15 14.96 14.10 14.94 6,319,549 +0.51(+3.53%)
Apr 22, 2022 14.62 15.16 14.32 14.43 8,611,277 -0.19(-1.30%)
Apr 21, 2022 15.86 16.24 14.50 14.62 9,142,193 -0.81(-5.25%)
Apr 20, 2022 16.30 16.59 15.42 15.43 6,040,359 -0.94(-5.74%)
Apr 19, 2022 15.25 16.38 14.99 16.37 9,518,212 +1.11(+7.27%)
Apr 18, 2022 15.25 15.60 14.90 15.26 10,766,627 +0.01(+0.07%)
Apr 14, 2022 16.69 16.76 15.19 15.25 9,594,140 -1.41(-8.46%)
Apr 13, 2022 16.05 16.68 15.89 16.66 4,560,571 +0.57(+3.54%)
Apr 12, 2022 16.85 17.20 15.97 16.09 8,552,659 -0.42(-2.54%)
Apr 11, 2022 16.38 16.85 15.92 16.51 6,668,662 -0.25(-1.49%)
Apr 08, 2022 17.69 17.69 16.75 16.76 7,327,729 -1.04(-5.84%)
Apr 07, 2022 17.88 18.24 17.14 17.80 7,535,101 +0.06(+0.34%)
Apr 06, 2022 18.96 19.10 17.14 17.74 13,109,202 -1.75(-8.98%)
Apr 05, 2022 20.36 20.94 19.45 19.49 9,267,863 -1.05(-5.11%)
Apr 04, 2022 20.23 20.99 19.97 20.54 6,945,006 +0.84(+4.26%)
Apr 01, 2022 19.88 20.13 19.36 19.70 4,853,814 -0.18(-0.91%)
Mar 31, 2022 19.50 20.11 19.04 19.88 9,916,954 +0.51(+2.63%)
Mar 30, 2022 19.52 20.02 19.08 19.37 6,261,975 -0.29(-1.48%)
Mar 29, 2022 18.91 19.81 18.68 19.66 7,316,878 +0.99(+5.30%)
Mar 28, 2022 19.12 19.13 18.20 18.67 4,997,483 +0.20(+1.08%)
Mar 25, 2022 18.59 19.14 18.14 18.47 5,981,133 -0.28(-1.49%)
Mar 24, 2022 18.40 18.95 18.20 18.75 4,788,442 +0.27(+1.46%)
Mar 23, 2022 18.30 18.99 18.05 18.48 6,740,663 +0.04(+0.22%)
Mar 22, 2022 17.92 18.59 17.70 18.44 6,336,858 +0.31(+1.71%)
Mar 21, 2022 18.26 18.96 17.92 18.13 7,396,304 -0.31(-1.68%)
Mar 18, 2022 17.90 18.52 17.72 18.44 9,797,980 +0.43(+2.39%)
Mar 17, 2022 16.97 18.04 16.52 18.01 9,506,947 +0.90(+5.26%)
Mar 16, 2022 15.69 17.13 15.50 17.11 11,449,908 +1.61(+10.39%)
Mar 15, 2022 14.77 15.53 14.33 15.50 8,510,538 +0.55(+3.68%)
Mar 14, 2022 16.44 16.44 14.94 14.95 8,005,988 -1.61(-9.72%)
Mar 11, 2022 17.25 17.38 16.25 16.56 7,507,075 -0.66(-3.83%)
Mar 10, 2022 17.37 16.61 17.22 7,076,622 -0.25(-1.43%)
Mar 09, 2022 16.78 17.57 16.62 17.47 13,737,770 +0.90(+5.43%)
Mar 08, 2022 15.53 17.13 15.27 16.57 15,012,693 +0.84(+5.34%)
Mar 07, 2022 14.76 16.40 14.63 15.73 16,848,340 +1.33(+9.24%)
Mar 04, 2022 15.31 15.31 14.11 14.40 11,623,373 -0.61(-4.06%)
Mar 03, 2022 15.23 15.44 14.30 15.01 20,977,848 +0.94(+6.68%)
Mar 02, 2022 14.36 14.43 13.74 14.07 9,954,192 -0.22(-1.54%)
Mar 01, 2022 14.55 14.66 13.99 14.29 7,012,056 -0.23(-1.58%)
Feb 28, 2022 14.01 14.68 13.57 14.52 9,144,091 +0.81(+5.91%)
Feb 25, 2022 13.32 13.75 13.35 13.71 6,511,256 +0.07(+0.51%)
Feb 24, 2022 11.57 13.69 11.50 13.64 11,668,371 +1.26(+10.18%)
Feb 23, 2022 13.18 13.45 12.34 12.38 7,605,711 -0.59(-4.55%)
Feb 22, 2022 13.29 13.87 12.81 12.97 8,478,593 -0.84(-6.08%)
Feb 18, 2022 13.81 0 -0.64(-4.43%)
Feb 17, 2022 15.10 15.33 14.39 14.45 9,035,761 -0.87(-5.68%)
Feb 16, 2022 14.98 15.52 14.71 15.32 7,982,734 +0.06(+0.39%)
Feb 15, 2022 13.83 15.35 13.79 15.26 11,607,960 +1.88(+14.05%)
Feb 14, 2022 13.16 14.10 13.06 13.38 7,022,362 -0.12(-0.89%)
Feb 11, 2022 14.03 14.57 13.39 13.50 12,459,982 -0.42(-3.02%)
Feb 10, 2022 13.55 14.87 13.41 13.92 14,336,962 +0.10(+0.72%)
Feb 09, 2022 13.17 13.86 13.13 13.82 7,722,667 +0.82(+6.31%)
Feb 08, 2022 12.57 13.15 12.40 13.00 12,265,525 +0.30(+2.36%)
Feb 07, 2022 13.27 13.64 12.62 12.70 8,949,311 -0.56(-4.22%)
Feb 04, 2022 12.73 13.36 12.47 13.26 7,502,903 +0.67(+5.32%)
Feb 03, 2022 13.00 12.56 12.59 10,527,715 -0.87(-6.46%)
Feb 02, 2022 14.34 14.50 13.26 13.46 7,854,480 -0.78(-5.48%)
Feb 01, 2022 14.00 14.35 13.49 14.24 8,613,259 +0.39(+2.82%)
Jan 31, 2022 12.82 13.85 12,048,025 +1.20(+9.49%)
Jan 28, 2022 11.88 12.66 11.49 12.65 11,765,576 +1.20(+10.48%)
Jan 27, 2022 12.93 12.98 11.37 11.45 13,898,406 -1.14(-9.05%)
Jan 26, 2022 12.85 13.54 12.51 12.59 9,447,319 +0.09(+0.72%)
Jan 25, 2022 12.79 13.14 12.25 12.50 8,498,133 -0.44(-3.40%)
Jan 24, 2022 12.17 12.95 11.21 12.94 17,217,788 -0.28(-2.12%)
Jan 21, 2022 14.00 14.24 13.12 13.22 10,409,368 -0.91(-6.44%)
Jan 20, 2022 14.39 15.23 14.10 14.13 8,469,884 -0.11(-0.77%)
Jan 19, 2022 14.21 14.68 13.92 14.24 9,290,770 -0.06(-0.42%)
Jan 18, 2022 14.32 14.96 14.09 14.30 9,405,210 -0.39(-2.65%)
Jan 14, 2022 14.69 0 -0.10(-0.68%)
Jan 13, 2022 16.10 16.14 14.79 14.79 13,712,267 -1.20(-7.50%)
Jan 12, 2022 16.30 16.69 15.91 15.99 7,234,467 -0.22(-1.36%)
Jan 11, 2022 15.73 16.42 15.66 16.21 8,243,786 +0.43(+2.72%)
Jan 10, 2022 16.72 16.77 15.52 15.78 15,165,864 -1.11(-6.57%)
Jan 07, 2022 17.37 17.80 16.86 16.89 8,711,885 -0.46(-2.65%)
Jan 06, 2022 18.01 18.28 16.89 17.35 10,258,814 -0.81(-4.46%)
Jan 05, 2022 19.27 19.48 18.07 18.16 7,643,443 -1.36(-6.97%)
Jan 04, 2022 19.70 19.99 18.83 19.52 7,804,169 -0.35(-1.76%)
Jan 03, 2022 19.42 19.98 18.94 19.87 7,944,498 +0.82(+4.30%)
Dec 31, 2021 19.02 19.71 18.91 19.05 9,296,289 -0.28(-1.45%)
Dec 30, 2021 17.76 19.73 17.71 19.33 13,758,696 +1.57(+8.84%)
Dec 29, 2021 18.53 18.62 17.52 17.76 12,042,939 -0.92(-4.93%)
Dec 28, 2021 19.22 19.27 18.56 18.68 5,711,396 -0.52(-2.71%)
Dec 27, 2021 18.86 19.30 18.69 19.20 6,944,405 +0.15(+0.79%)
Dec 23, 2021 18.62 19.20 18.16 19.05 7,634,825 +0.43(+2.31%)
Dec 22, 2021 18.70 18.89 18.32 18.62 6,044,297 -0.12(-0.64%)
Dec 21, 2021 18.06 18.82 17.96 18.74 9,264,240 +0.73(+4.05%)
Dec 20, 2021 18.22 18.77 17.92 18.01 11,340,677 -1.02(-5.36%)
Dec 17, 2021 18.91 19.23 18.12 19.03 19,038,076 -0.10(-0.52%)
Dec 16, 2021 20.02 20.26 19.10 19.13 10,423,057 -0.76(-3.82%)
Dec 15, 2021 19.91 20.25 18.94 19.89 13,214,566 +0.39(+2.00%)
Dec 14, 2021 20.21 20.74 19.24 19.50 12,174,297 -1.39(-6.65%)
Dec 13, 2021 20.00 21.11 19.90 20.89 9,883,186 +0.69(+3.42%)
Dec 10, 2021 20.70 21.29 19.45 20.20 10,933,880 -0.49(-2.37%)
Dec 09, 2021 21.21 22.13 20.59 20.69 11,121,382 -0.29(-1.38%)
Dec 08, 2021 20.75 21.32 19.64 20.98 21,687,484 -0.80(-3.67%)
Dec 07, 2021 21.80 22.18 21.30 21.78 12,155,332 +1.04(+5.01%)
Dec 06, 2021 21.00 21.35 19.72 20.74 10,292,997 -0.83(-3.85%)
Dec 03, 2021 23.25 23.44 21.00 21.57 10,588,343 -1.72(-7.39%)
Dec 02, 2021 23.63 24.45 22.88 23.29 7,770,934 -0.23(-0.98%)
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.