Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chugai Pharmaceutica ADR
(OP:
CHGCY
)
15.37
-0.09 (-0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
19.96
20.24
19.85
19.92
65,513
+0.17(+0.86%)
Feb 28, 2024
20.45
20.45
19.00
19.75
66,148
-0.15(-0.75%)
Feb 27, 2024
19.85
19.92
19.81
19.90
75,302
+0.00(+0.00%)
Feb 26, 2024
20.01
20.07
19.82
19.90
104,824
+0.98(+5.18%)
Feb 23, 2024
19.58
19.58
18.42
18.92
440,432
+0.22(+1.18%)
Feb 22, 2024
18.07
18.75
18.07
18.70
32,083
-0.86(-4.40%)
Feb 21, 2024
19.75
19.75
19.25
19.56
270,587
+0.10(+0.51%)
Feb 20, 2024
19.47
19.50
19.38
19.46
32,492
-0.12(-0.61%)
Feb 16, 2024
19.25
19.66
19.16
19.58
42,155
+0.44(+2.30%)
Feb 15, 2024
18.82
19.15
18.56
19.14
28,591
+0.28(+1.48%)
Feb 14, 2024
19.00
19.07
18.74
18.86
53,270
+0.06(+0.30%)
Feb 13, 2024
18.94
19.00
18.35
18.80
81,267
+0.46(+2.52%)
Feb 12, 2024
18.29
18.40
18.11
18.34
27,925
+0.11(+0.60%)
Feb 09, 2024
18.19
18.34
17.99
18.23
66,747
+0.16(+0.89%)
Feb 08, 2024
18.07
18.11
17.97
18.07
55,417
+0.60(+3.43%)
Feb 07, 2024
16.87
17.65
16.87
17.47
56,865
+0.20(+1.16%)
Feb 06, 2024
17.15
17.27
17.15
17.27
58,263
+0.12(+0.70%)
Feb 05, 2024
17.00
17.28
17.00
17.15
63,430
-0.36(-2.06%)
Feb 02, 2024
17.60
17.60
17.24
17.51
61,409
-0.77(-4.21%)
Feb 01, 2024
17.75
18.28
17.75
18.28
60,425
+0.35(+1.95%)
Jan 31, 2024
18.12
18.17
17.93
17.93
50,790
-0.16(-0.88%)
Jan 30, 2024
18.32
18.32
18.02
18.09
43,000
-0.39(-2.11%)
Jan 29, 2024
18.30
18.49
18.12
18.48
44,959
+0.11(+0.60%)
Jan 26, 2024
18.18
18.54
18.18
18.37
35,285
-0.02(-0.11%)
Jan 25, 2024
18.26
18.62
18.26
18.39
62,524
-0.29(-1.55%)
Jan 24, 2024
18.71
18.83
18.62
18.68
166,234
-0.09(-0.48%)
Jan 23, 2024
18.59
18.86
18.59
18.77
242,529
-0.14(-0.74%)
Jan 22, 2024
18.87
19.00
18.77
18.91
49,227
+0.11(+0.61%)
Jan 19, 2024
18.78
18.81
18.58
18.80
113,642
-0.40(-2.11%)
Jan 18, 2024
18.89
19.28
18.89
19.20
126,395
-0.07(-0.36%)
Jan 17, 2024
19.09
19.46
19.09
19.27
128,893
-0.86(-4.27%)
Jan 16, 2024
20.26
20.35
20.09
20.13
71,933
-0.11(-0.54%)
Jan 12, 2024
20.17
20.38
20.11
20.24
93,816
+0.22(+1.10%)
Jan 11, 2024
20.12
20.12
19.46
20.02
76,835
+0.45(+2.30%)
Jan 10, 2024
19.05
19.68
18.94
19.57
67,723
+0.46(+2.41%)
Jan 09, 2024
18.53
19.34
18.53
19.11
65,813
+0.27(+1.43%)
Jan 08, 2024
18.80
18.85
17.90
18.84
69,551
+0.24(+1.29%)
Jan 05, 2024
17.93
18.83
17.93
18.60
58,516
+0.03(+0.16%)
Jan 04, 2024
18.87
18.87
18.51
18.57
133,984
-0.11(-0.59%)
Jan 03, 2024
17.83
18.71
17.83
18.68
132,871
-0.02(-0.11%)
Jan 02, 2024
17.93
18.86
17.93
18.70
61,831
-0.15(-0.80%)
Dec 29, 2023
18.11
19.52
18.11
18.85
22,588
-0.16(-0.87%)
Dec 28, 2023
18.39
19.09
18.39
19.02
49,306
+0.12(+0.61%)
Dec 27, 2023
18.40
19.61
18.40
18.90
54,939
+0.03(+0.16%)
Dec 26, 2023
19.07
19.07
18.78
18.87
56,611
+0.12(+0.67%)
Dec 22, 2023
19.42
19.42
18.50
18.75
46,762
+0.05(+0.29%)
Dec 21, 2023
19.22
19.22
18.55
18.69
25,309
-0.13(-0.69%)
Dec 20, 2023
18.26
18.93
18.26
18.82
41,568
+0.29(+1.57%)
Dec 19, 2023
17.73
19.17
17.73
18.53
46,470
-0.05(-0.27%)
Dec 18, 2023
19.15
19.15
17.98
18.58
55,050
+0.05(+0.27%)
Dec 15, 2023
18.46
18.64
18.46
18.53
42,949
-0.41(-2.19%)
Dec 14, 2023
18.39
19.57
18.39
18.95
68,704
+0.32(+1.75%)
Dec 13, 2023
17.75
18.62
17.75
18.62
33,061
+0.18(+0.98%)
Dec 12, 2023
18.40
18.45
18.33
18.44
42,474
-0.11(-0.59%)
Dec 11, 2023
18.40
18.60
18.40
18.55
60,664
-0.06(-0.32%)
Dec 08, 2023
17.98
19.06
17.98
18.61
52,576
-0.04(-0.21%)
Dec 07, 2023
17.98
18.78
17.98
18.65
46,013
+0.37(+2.02%)
Dec 06, 2023
18.00
18.45
18.00
18.28
82,155
+0.55(+3.10%)
Dec 05, 2023
17.19
18.31
17.19
17.73
55,678
-0.29(-1.61%)
Dec 04, 2023
18.56
18.56
17.43
18.02
39,200
+0.33(+1.87%)
Dec 01, 2023
18.00
18.00
17.00
17.69
33,267
+0.14(+0.80%)
Nov 30, 2023
17.35
17.67
17.30
17.55
78,508
+0.42(+2.45%)
Nov 29, 2023
16.60
17.45
16.60
17.13
36,659
+0.20(+1.18%)
Nov 28, 2023
16.29
17.34
16.29
16.93
48,491
+0.11(+0.65%)
Nov 27, 2023
16.21
16.82
16.21
16.82
51,598
-0.09(-0.53%)
Nov 24, 2023
16.86
16.97
16.80
16.91
18,189
+0.33(+1.99%)
Nov 22, 2023
15.90
16.60
15.90
16.58
38,723
+0.42(+2.60%)
Nov 21, 2023
16.82
16.82
16.14
16.16
98,261
-0.25(-1.52%)
Nov 20, 2023
16.89
16.89
16.21
16.41
25,162
+0.13(+0.80%)
Nov 17, 2023
16.00
16.34
16.00
16.28
34,057
+0.59(+3.76%)
Nov 16, 2023
15.56
16.34
15.12
15.69
42,693
+0.16(+1.03%)
Nov 15, 2023
15.66
15.90
15.53
15.53
57,494
-0.28(-1.77%)
Nov 14, 2023
15.25
16.13
15.20
15.81
39,597
+0.21(+1.35%)
Nov 13, 2023
15.00
16.16
15.00
15.60
65,062
+0.06(+0.39%)
Nov 10, 2023
15.89
15.89
15.38
15.54
81,068
-0.11(-0.70%)
Nov 09, 2023
16.24
16.24
15.34
15.65
164,076
+0.20(+1.29%)
Nov 08, 2023
15.20
15.93
14.95
15.45
64,059
-0.05(-0.32%)
Nov 07, 2023
15.49
15.54
15.38
15.50
36,948
-0.05(-0.32%)
Nov 06, 2023
15.16
16.03
15.16
15.55
82,587
-0.17(-1.08%)
Nov 03, 2023
15.65
16.00
15.24
15.72
45,720
+0.32(+2.08%)
Nov 02, 2023
15.22
15.54
15.10
15.40
43,232
+0.02(+0.13%)
Nov 01, 2023
15.29
15.38
15.21
15.38
42,559
+0.54(+3.64%)
Oct 31, 2023
14.82
14.89
14.74
14.84
102,913
+0.31(+2.13%)
Oct 30, 2023
14.10
14.58
14.10
14.53
82,536
-0.32(-2.15%)
Oct 27, 2023
14.50
15.33
14.50
14.85
126,405
+0.60(+4.21%)
Oct 26, 2023
14.44
14.47
14.20
14.25
96,378
-0.67(-4.49%)
Oct 25, 2023
14.81
15.00
14.81
14.92
70,331
-0.03(-0.20%)
Oct 24, 2023
14.77
15.22
14.75
14.95
76,657
-0.14(-0.93%)
Oct 23, 2023
14.94
15.14
14.93
15.09
46,892
+0.06(+0.40%)
Oct 20, 2023
15.58
15.58
14.64
15.03
56,936
-0.30(-1.96%)
Oct 19, 2023
15.40
15.45
15.27
15.33
143,963
+0.02(+0.13%)
Oct 18, 2023
15.00
15.85
15.00
15.31
42,767
-0.12(-0.78%)
Oct 17, 2023
15.30
15.57
15.30
15.43
105,423
-0.06(-0.39%)
Oct 16, 2023
15.89
15.89
15.44
15.49
49,693
+0.01(+0.06%)
Oct 13, 2023
16.09
16.09
15.47
15.48
44,325
-0.15(-0.96%)
Oct 12, 2023
15.28
16.09
15.28
15.63
37,692
+0.28(+1.82%)
Oct 11, 2023
14.90
15.85
14.90
15.35
44,963
+0.07(+0.46%)
Oct 10, 2023
14.73
15.70
14.73
15.28
123,973
+0.27(+1.80%)
Oct 09, 2023
15.33
15.33
14.45
15.01
32,270
+0.09(+0.60%)
Oct 06, 2023
14.60
14.99
14.35
14.92
97,799
+0.06(+0.40%)
Oct 05, 2023
15.23
15.23
14.77
14.86
75,920
+0.07(+0.47%)
Oct 04, 2023
15.16
15.16
14.68
14.79
94,453
-0.09(-0.61%)
Oct 03, 2023
14.99
14.99
14.83
14.88
137,520
-0.19(-1.24%)
Oct 02, 2023
14.60
15.47
14.60
15.07
84,546
-0.32(-2.10%)
Sep 29, 2023
15.04
15.56
15.04
15.39
35,433
-0.11(-0.71%)
Sep 28, 2023
15.49
15.60
15.39
15.50
34,699
+0.71(+4.80%)
Sep 27, 2023
14.87
14.89
14.52
14.79
202,835
+0.59(+4.15%)
Sep 26, 2023
14.45
14.45
14.19
14.20
143,864
-0.12(-0.84%)
Sep 25, 2023
14.42
14.35
14.29
14.32
209,706
+0.01(+0.07%)
Sep 22, 2023
13.89
14.79
13.89
14.31
81,205
+0.01(+0.07%)
Sep 21, 2023
14.74
14.74
13.85
14.30
33,749
-0.34(-2.32%)
Sep 20, 2023
14.24
15.14
14.24
14.64
55,592
-0.41(-2.72%)
Sep 19, 2023
14.60
15.05
14.60
15.05
53,876
-0.15(-0.99%)
Sep 18, 2023
15.65
15.65
14.76
15.20
35,605
+0.05(+0.33%)
Sep 15, 2023
14.86
15.33
14.85
15.15
30,066
-0.06(-0.39%)
Sep 14, 2023
15.71
15.71
15.00
15.21
32,427
-0.11(-0.72%)
Sep 13, 2023
15.50
15.50
15.03
15.32
76,696
-0.11(-0.71%)
Sep 12, 2023
15.86
15.86
15.36
15.43
43,188
+0.15(+0.98%)
Sep 11, 2023
14.78
15.33
14.78
15.28
41,316
+0.25(+1.66%)
Sep 08, 2023
15.52
15.52
15.03
15.03
56,349
-0.05(-0.33%)
Sep 07, 2023
15.16
15.16
14.65
15.08
82,887
+0.21(+1.41%)
Sep 06, 2023
14.50
15.09
14.50
14.87
22,651
-0.23(-1.52%)
Sep 05, 2023
14.65
15.59
14.65
15.10
20,812
+0.00(+0.00%)
Sep 01, 2023
14.85
15.64
14.51
15.10
56,128
-0.15(-0.98%)
Aug 31, 2023
14.80
15.69
14.80
15.25
40,644
+0.12(+0.79%)
Aug 30, 2023
15.26
15.59
14.85
15.13
59,444
+0.04(+0.27%)
Aug 29, 2023
15.39
15.39
14.44
15.09
79,116
-0.05(-0.33%)
Aug 28, 2023
15.27
15.39
14.98
15.14
115,519
+0.40(+2.71%)
Aug 25, 2023
14.31
15.22
14.31
14.74
56,970
+0.18(+1.24%)
Aug 24, 2023
15.17
15.17
14.56
14.56
67,831
-0.07(-0.48%)
Aug 23, 2023
14.55
14.96
14.15
14.63
49,345
+0.19(+1.32%)
Aug 22, 2023
14.93
14.93
14.23
14.44
117,084
-0.08(-0.55%)
Aug 21, 2023
14.01
14.90
14.01
14.52
90,571
+0.01(+0.07%)
Aug 18, 2023
13.94
14.83
13.94
14.51
80,208
-0.06(-0.45%)
Aug 17, 2023
14.23
15.07
14.23
14.57
50,786
+0.05(+0.38%)
Aug 16, 2023
14.18
14.69
14.18
14.52
59,581
-0.10(-0.68%)
Aug 15, 2023
14.16
14.85
14.16
14.62
44,613
-0.09(-0.61%)
Aug 14, 2023
14.56
15.08
14.56
14.71
55,758
+0.01(+0.07%)
Aug 11, 2023
14.28
15.00
14.28
14.70
44,600
-0.08(-0.53%)
Aug 10, 2023
15.32
15.32
14.56
14.78
45,336
+0.05(+0.33%)
Aug 09, 2023
14.76
14.79
14.68
14.73
159,354
+0.12(+0.82%)
Aug 08, 2023
14.18
14.61
14.18
14.61
254,116
-0.10(-0.68%)
Aug 07, 2023
15.14
15.14
14.23
14.71
82,670
+0.28(+1.94%)
Aug 04, 2023
14.83
14.83
14.41
14.43
120,916
-0.05(-0.35%)
Aug 03, 2023
14.19
14.69
14.19
14.48
144,491
-0.11(-0.75%)
Aug 02, 2023
15.15
15.15
14.59
14.59
338,738
-0.56(-3.70%)
Aug 01, 2023
14.93
15.39
14.93
15.15
352,658
+0.22(+1.47%)
Jul 31, 2023
14.94
15.43
14.92
14.93
378,907
-0.07(-0.47%)
Jul 28, 2023
14.31
15.28
14.30
15.00
1,427,010
+0.23(+1.56%)
Jul 27, 2023
15.07
15.07
14.56
14.77
899,232
+0.34(+2.36%)
Jul 26, 2023
13.86
14.50
13.86
14.43
619,478
+0.31(+2.20%)
Jul 25, 2023
13.59
14.22
13.59
14.12
384,882
-0.36(-2.49%)
Jul 24, 2023
14.60
14.60
14.20
14.48
197,364
+0.13(+0.91%)
Jul 21, 2023
14.38
14.38
14.23
14.35
1,015,659
+0.32(+2.28%)
Jul 20, 2023
14.17
14.21
14.03
14.03
1,029,838
-0.17(-1.20%)
Jul 19, 2023
14.27
14.40
14.16
14.20
978,620
+0.01(+0.07%)
Jul 18, 2023
13.63
14.19
13.63
14.19
170,925
+0.27(+1.94%)
Jul 17, 2023
13.95
14.00
13.89
13.92
66,797
+0.01(+0.07%)
Jul 14, 2023
14.00
14.00
13.69
13.91
1,078,837
-0.04(-0.29%)
Jul 13, 2023
13.94
14.00
13.85
13.95
718,166
+0.34(+2.50%)
Jul 12, 2023
13.60
13.66
13.47
13.61
931,554
+0.04(+0.29%)
Jul 11, 2023
13.58
13.59
13.52
13.57
122,523
+0.02(+0.15%)
Jul 10, 2023
13.55
13.56
13.44
13.55
87,833
-0.24(-1.74%)
Jul 07, 2023
13.57
13.80
13.57
13.79
91,640
+0.45(+3.37%)
Jul 06, 2023
13.26
13.36
13.26
13.34
88,275
-0.38(-2.77%)
Jul 05, 2023
13.68
13.90
13.46
13.72
70,795
-0.45(-3.18%)
Jul 03, 2023
14.40
14.40
14.15
14.17
28,950
-0.07(-0.49%)
Jun 30, 2023
14.10
14.24
14.10
14.24
56,254
-0.03(-0.21%)
Jun 29, 2023
14.23
14.35
14.23
14.27
22,893
-0.13(-0.90%)
Jun 28, 2023
14.55
14.55
14.13
14.40
20,940
-0.28(-1.91%)
Jun 27, 2023
14.58
15.03
14.17
14.68
90,901
+0.15(+1.03%)
Jun 26, 2023
14.66
14.79
14.53
14.53
23,560
-0.07(-0.48%)
Jun 23, 2023
14.38
14.84
14.38
14.60
39,793
-0.37(-2.47%)
Jun 22, 2023
14.70
15.01
14.70
14.97
42,603
-0.24(-1.58%)
Jun 21, 2023
14.97
15.41
14.97
15.21
28,295
+0.14(+0.93%)
Jun 20, 2023
15.09
15.17
15.00
15.07
44,921
+0.13(+0.87%)
Jun 16, 2023
14.83
15.24
14.83
14.94
35,258
+0.15(+1.03%)
Jun 15, 2023
14.85
14.85
14.65
14.79
27,176
+1.50(+11.26%)
May 08, 2023
13.41
13.42
13.11
13.29
37,443
-0.05(-0.37%)
May 05, 2023
13.02
13.39
13.02
13.34
32,251
+0.12(+0.91%)
May 04, 2023
13.23
13.32
13.16
13.22
64,303
+0.07(+0.53%)
May 03, 2023
12.90
13.30
12.90
13.15
29,233
+0.10(+0.77%)
May 02, 2023
13.05
13.05
12.85
13.05
43,007
+0.16(+1.24%)
May 01, 2023
12.80
13.25
12.80
12.89
48,620
+0.05(+0.39%)
Apr 28, 2023
12.65
13.00
12.65
12.84
25,002
+0.22(+1.74%)
Apr 27, 2023
12.28
12.75
12.28
12.62
54,548
-0.05(-0.39%)
Apr 26, 2023
12.57
12.98
12.57
12.67
28,428
-0.12(-0.94%)
Apr 25, 2023
12.80
13.00
12.60
12.79
85,493
+0.14(+1.11%)
Apr 24, 2023
12.55
12.73
12.55
12.65
202,463
+0.45(+3.69%)
Apr 21, 2023
12.27
12.42
12.10
12.20
72,236
+0.13(+1.08%)
Apr 20, 2023
12.26
12.26
11.93
12.07
48,805
-0.19(-1.55%)
Apr 19, 2023
12.04
12.27
12.04
12.26
88,841
-0.14(-1.13%)
Apr 18, 2023
12.46
12.51
12.38
12.40
81,297
+0.09(+0.73%)
Apr 17, 2023
12.39
12.39
12.18
12.31
88,168
-0.13(-1.05%)
Apr 14, 2023
12.70
12.70
12.30
12.44
45,473
-0.04(-0.36%)
Apr 13, 2023
12.35
12.35
12.35
12.48
53,178
+0.31(+2.59%)
Apr 12, 2023
12.21
12.32
12.09
12.17
138,727
+0.09(+0.75%)
Apr 11, 2023
12.09
12.17
11.99
12.08
162,833
-0.01(-0.12%)
Apr 10, 2023
12.20
12.20
11.96
12.09
118,355
-0.19(-1.51%)
Apr 06, 2023
12.29
12.29
12.15
12.28
128,376
+0.05(+0.39%)
Apr 05, 2023
12.26
12.26
12.08
12.23
73,543
-0.24(-1.90%)
Apr 04, 2023
12.63
12.63
12.40
12.47
121,625
+0.31(+2.55%)
Apr 03, 2023
12.04
12.31
12.04
12.16
92,061
-0.12(-0.98%)
Mar 31, 2023
12.29
12.30
12.13
12.28
129,067
+0.09(+0.74%)
Mar 30, 2023
12.18
12.42
12.04
12.19
63,170
-0.14(-1.14%)
Mar 29, 2023
12.31
12.40
12.22
12.33
101,366
+0.02(+0.16%)
Mar 28, 2023
12.68
12.68
12.25
12.31
315,184
-0.10(-0.81%)
Mar 27, 2023
12.31
12.51
12.31
12.41
82,121
+0.15(+1.22%)
Mar 24, 2023
12.31
12.31
12.16
12.26
49,794
-0.11(-0.89%)
Mar 23, 2023
12.26
12.44
12.26
12.37
84,621
-0.15(-1.20%)
Mar 22, 2023
12.40
12.65
12.38
12.52
110,080
-0.03(-0.24%)
Mar 21, 2023
12.76
12.76
12.47
12.55
51,442
-0.05(-0.40%)
Mar 20, 2023
12.76
12.76
12.46
12.60
93,425
+0.00(+0.00%)
Mar 17, 2023
12.73
12.73
12.50
12.60
66,444
+0.15(+1.20%)
Mar 16, 2023
12.36
12.52
12.19
12.45
128,950
+0.24(+1.97%)
Mar 15, 2023
12.00
12.25
12.00
12.21
210,039
-0.08(-0.65%)
Mar 14, 2023
12.41
12.41
12.24
12.29
311,095
-0.01(-0.08%)
Mar 13, 2023
12.15
12.45
12.04
12.30
152,203
+0.03(+0.24%)
Mar 10, 2023
12.39
12.39
12.05
12.27
46,197
-0.09(-0.73%)
Mar 09, 2023
12.22
12.64
12.22
12.36
73,590
+0.04(+0.32%)
Mar 08, 2023
12.22
12.43
12.22
12.32
56,240
-0.02(-0.16%)
Mar 07, 2023
12.24
12.61
12.23
12.34
101,449
+0.00(+0.00%)
Mar 06, 2023
12.28
12.50
12.28
12.34
96,458
-0.17(-1.36%)
Mar 03, 2023
12.54
12.57
12.34
12.51
58,832
+0.36(+2.96%)
Mar 02, 2023
12.16
12.16
12.00
12.15
141,051
+0.05(+0.41%)
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
.