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
)
16.03
+0.23 (+1.46%)
Streaming Delayed Price
Updated: 1:13 PM EDT, May 17, 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 (%)
Apr 30, 2019
126.21
127.69
126.21
126.21
2,007
-0.50(-0.39%)
Apr 29, 2019
125.71
126.71
125.71
126.71
903
+0.94(+0.75%)
Apr 26, 2019
125.61
127.54
125.61
125.77
1,800
-0.91(-0.72%)
Apr 25, 2019
126.65
127.06
126.65
126.68
2,304
+1.03(+0.82%)
Apr 24, 2019
125.00
127.00
125.00
125.65
5,337
+2.65(+2.15%)
Apr 23, 2019
121.76
123.00
121.76
123.00
1,525
+3.08(+2.57%)
Apr 22, 2019
119.92
122.06
119.92
119.92
2,013
-2.17(-1.78%)
Apr 18, 2019
120.35
122.41
120.35
122.09
3,700
-1.39(-1.12%)
Apr 17, 2019
123.58
123.58
123.48
123.48
2,288
-0.62(-0.50%)
Apr 16, 2019
125.00
125.00
123.30
124.10
2,090
-1.09(-0.87%)
Apr 15, 2019
124.04
125.25
123.39
125.19
3,351
+0.55(+0.44%)
Apr 12, 2019
125.57
125.57
124.64
124.64
800
-3.01(-2.36%)
Apr 11, 2019
127.98
127.98
127.65
127.65
1,547
+0.15(+0.11%)
Apr 10, 2019
126.61
127.50
126.61
127.50
1,047
-0.18(-0.14%)
Apr 09, 2019
127.67
129.02
127.67
127.68
1,577
-1.03(-0.80%)
Apr 08, 2019
127.25
129.68
127.25
128.71
3,554
+0.34(+0.26%)
Apr 05, 2019
127.71
128.74
127.61
128.37
3,200
-1.83(-1.41%)
Apr 04, 2019
131.50
131.50
130.20
130.20
23,267
-1.35(-1.03%)
Apr 03, 2019
132.38
132.38
131.55
131.55
1,458
-4.06(-2.99%)
Apr 02, 2019
135.61
135.61
135.61
135.61
1,100
-2.90(-2.09%)
Apr 01, 2019
137.00
138.55
137.00
138.51
2,190
-0.10(-0.07%)
Mar 29, 2019
136.10
138.80
136.10
138.61
1,500
+1.11(+0.81%)
Mar 28, 2019
137.00
137.84
137.00
137.50
6,186
-0.25(-0.18%)
Mar 27, 2019
137.00
138.52
134.68
137.75
8,479
+1.02(+0.75%)
Mar 26, 2019
135.00
137.16
135.00
136.73
3,419
+4.23(+3.19%)
Mar 25, 2019
135.00
135.00
132.50
132.50
1,647
-1.37(-1.02%)
Mar 22, 2019
138.46
138.46
132.01
133.87
3,600
-2.13(-1.57%)
Mar 21, 2019
139.09
139.09
136.00
136.00
1,452
-0.80(-0.58%)
Mar 20, 2019
135.75
138.50
135.75
136.80
1,765
+1.46(+1.08%)
Mar 19, 2019
135.25
138.25
135.25
135.34
3,736
+0.09(+0.07%)
Mar 18, 2019
138.00
138.00
135.25
135.25
1,682
-3.25(-2.35%)
Mar 15, 2019
136.75
138.50
136.75
138.50
2,200
+0.25(+0.18%)
Mar 14, 2019
136.25
138.50
135.50
138.25
2,107
-1.75(-1.25%)
Mar 13, 2019
140.00
140.00
139.90
140.00
2,879
+0.50(+0.36%)
Mar 12, 2019
142.77
142.77
139.50
139.50
3,027
+1.00(+0.72%)
Mar 11, 2019
138.50
138.50
138.50
138.50
1,994
-0.15(-0.11%)
Mar 08, 2019
135.75
139.50
135.75
138.65
2,700
-1.15(-0.82%)
Mar 07, 2019
140.50
140.50
138.87
139.80
188,635
-0.36(-0.26%)
Mar 06, 2019
139.50
140.70
138.50
140.16
133,082
+3.66(+2.68%)
Mar 05, 2019
136.50
136.50
136.50
136.50
430
-2.00(-1.44%)
Mar 04, 2019
135.00
138.50
135.00
138.50
2,426
+3.50(+2.59%)
Mar 01, 2019
137.50
137.50
135.00
135.00
700
-2.52(-1.83%)
Feb 28, 2019
137.52
137.52
137.52
137.52
44,884
+0.27(+0.20%)
Feb 27, 2019
137.25
137.25
137.25
137.25
56,216
-0.75(-0.54%)
Feb 26, 2019
138.45
138.45
138.00
138.00
112,046
+0.25(+0.18%)
Feb 25, 2019
138.75
138.75
137.75
137.75
2,023
+5.25(+3.96%)
Feb 22, 2019
132.50
132.50
132.50
303
+0.00(+0.00%)
Feb 21, 2019
134.60
134.60
132.50
132.50
121,732
+1.48(+1.13%)
Feb 20, 2019
131.46
134.92
131.02
131.02
194,247
+3.01(+2.35%)
Feb 19, 2019
131.03
131.03
128.01
128.01
146,995
+0.76(+0.60%)
Feb 15, 2019
130.75
130.75
127.25
127.25
1,900
+1.75(+1.39%)
Feb 14, 2019
126.50
126.50
125.00
125.50
19,066
-0.25(-0.20%)
Feb 13, 2019
126.75
126.75
125.75
125.75
15,791
+2.75(+2.24%)
Feb 12, 2019
123.00
123.00
123.00
72
+0.00(+0.00%)
Feb 11, 2019
123.00
123.00
123.00
123.00
222
-3.00(-2.38%)
Feb 08, 2019
126.00
126.00
126.00
114,154
+0.00(+0.00%)
Feb 07, 2019
126.00
126.00
126.00
99,159
+0.00(+0.00%)
Feb 06, 2019
126.00
126.00
126.00
87,589
+0.00(+0.00%)
Feb 05, 2019
126.00
126.00
126.00
126.00
189
+8.30(+7.05%)
Feb 04, 2019
117.70
117.70
117.70
105
+0.00(+0.00%)
Feb 01, 2019
117.70
117.70
117.70
30
+0.00(+0.00%)
Jan 31, 2019
117.70
117.70
117.70
25
+0.00(+0.00%)
Jan 29, 2019
117.70
117.70
117.70
0
+0.00(+0.00%)
Jan 28, 2019
117.70
117.70
117.70
8
+0.00(+0.00%)
Jan 25, 2019
117.70
117.70
117.70
7
+0.00(+0.00%)
Jan 24, 2019
117.70
117.70
117.70
117.70
158
-3.55(-2.93%)
Jan 23, 2019
121.25
121.25
121.25
8
+0.00(+0.00%)
Jan 22, 2019
121.25
121.25
121.25
121.25
107
-0.75(-0.61%)
Jan 18, 2019
122.00
122.00
122.00
75
+0.00(+0.00%)
Jan 17, 2019
122.00
122.00
122.00
121
+0.00(+0.00%)
Jan 16, 2019
122.00
122.00
122.00
122.00
2,013
+10.91(+9.82%)
Jan 14, 2019
111.09
111.09
111.09
0
+0.00(+0.00%)
Jan 11, 2019
111.09
111.09
111.09
16
+0.00(+0.00%)
Jan 09, 2019
111.09
111.09
111.09
0
+0.00(+0.00%)
Jan 03, 2019
111.09
111.09
111.09
0
+0.00(+0.00%)
Jan 02, 2019
111.09
111.09
111.09
111.09
245
-4.98(-4.29%)
Dec 31, 2018
116.08
116.08
116.08
116.08
100
-2.66(-2.24%)
Dec 27, 2018
118.74
118.74
118.74
0
-10.51(-8.13%)
Dec 21, 2018
129.25
129.25
129.25
0
+0.00(+0.00%)
Dec 19, 2018
129.25
129.25
129.25
0
+0.00(+0.00%)
Dec 18, 2018
129.25
129.25
129.25
50
+0.00(+0.00%)
Dec 14, 2018
129.25
129.25
129.25
0
+0.00(+0.00%)
Dec 13, 2018
129.25
129.25
129.25
66
+0.00(+0.00%)
Dec 12, 2018
129.25
129.25
129.25
6
+0.00(+0.00%)
Dec 11, 2018
129.25
129.25
129.25
5
+0.00(+0.00%)
Dec 10, 2018
129.25
129.25
129.25
32
+0.00(+0.00%)
Dec 07, 2018
130.50
130.50
129.00
129.25
800
-5.75(-4.26%)
Dec 06, 2018
135.00
135.00
135.00
6
+0.00(+0.00%)
Dec 04, 2018
135.00
135.00
135.00
8
+0.00(+0.00%)
Dec 03, 2018
135.00
135.00
135.00
135.00
247
+14.24(+11.79%)
Nov 30, 2018
120.76
120.76
120.76
20
+0.00(+0.00%)
Nov 29, 2018
120.76
120.76
120.76
70
+0.00(+0.00%)
Nov 28, 2018
120.76
120.76
120.76
79
+0.00(+0.00%)
Nov 27, 2018
120.76
120.76
120.76
25
+0.00(+0.00%)
Nov 23, 2018
120.76
120.76
120.76
0
+0.00(+0.00%)
Nov 21, 2018
120.76
120.76
120.76
0
+0.00(+0.00%)
Nov 20, 2018
120.76
120.76
120.76
9
+0.00(+0.00%)
Nov 19, 2018
120.76
120.76
120.76
41
+0.00(+0.00%)
Nov 15, 2018
120.76
120.76
120.76
0
+0.00(+0.00%)
Nov 13, 2018
120.76
120.76
120.76
0
+0.00(+0.00%)
Nov 12, 2018
120.76
120.76
120.76
9
+0.00(+0.00%)
Nov 09, 2018
120.76
120.76
120.76
7
+0.00(+0.00%)
Nov 07, 2018
120.76
120.76
120.76
0
+2.06(+1.74%)
Nov 01, 2018
118.70
118.70
118.70
0
+0.00(+0.00%)
Oct 30, 2018
118.70
118.70
118.70
0
+0.00(+0.00%)
Oct 29, 2018
118.70
118.70
118.70
1
+0.00(+0.00%)
Oct 26, 2018
118.70
118.70
118.70
0
+0.00(+0.00%)
Oct 25, 2018
118.70
118.70
118.70
2
+0.00(+0.00%)
Oct 24, 2018
118.70
118.70
118.70
118.70
350
+0.45(+0.38%)
Oct 23, 2018
118.25
118.25
118.25
18
+0.00(+0.00%)
Oct 19, 2018
118.25
118.25
118.25
0
+0.00(+0.00%)
Oct 18, 2018
118.25
118.25
118.25
2
+0.00(+0.00%)
Oct 16, 2018
118.25
118.25
118.25
0
+0.00(+0.00%)
Oct 15, 2018
118.25
118.25
118.25
2
+0.00(+0.00%)
Oct 12, 2018
118.25
118.25
118.25
118.25
100
-13.00(-9.90%)
Oct 11, 2018
131.25
131.25
131.25
13
+0.00(+0.00%)
Oct 10, 2018
131.25
131.25
131.25
4
+0.00(+0.00%)
Oct 09, 2018
131.25
131.25
131.25
3
+0.00(+0.00%)
Oct 08, 2018
131.25
131.25
131.25
14
+0.00(+0.00%)
Oct 05, 2018
131.25
131.25
131.25
10
+0.00(+0.00%)
Oct 04, 2018
131.25
131.25
131.25
1
+0.00(+0.00%)
Oct 03, 2018
131.25
131.25
131.25
17
+0.00(+0.00%)
Oct 02, 2018
131.25
131.25
131.25
131.25
213
+27.00(+25.90%)
Oct 01, 2018
104.25
104.25
104.25
29
+0.00(+0.00%)
Sep 27, 2018
104.25
104.25
104.25
0
+0.00(+0.00%)
Sep 24, 2018
104.25
104.25
104.25
0
+0.00(+0.00%)
Sep 18, 2018
104.25
104.25
104.25
0
+0.00(+0.00%)
Sep 17, 2018
104.25
104.25
104.25
11
+0.00(+0.00%)
Sep 14, 2018
104.25
104.25
104.25
2
+0.00(+0.00%)
Sep 12, 2018
104.25
104.25
104.25
0
+0.00(+0.00%)
Sep 06, 2018
104.25
104.25
104.25
0
+0.00(+0.00%)
Sep 04, 2018
104.25
104.25
104.25
0
+0.00(+0.00%)
Aug 31, 2018
104.25
104.25
104.25
0
+0.00(+0.00%)
Aug 24, 2018
104.25
104.25
104.25
0
+0.00(+0.00%)
Aug 21, 2018
104.25
104.25
104.25
0
+0.00(+0.00%)
Aug 20, 2018
104.25
104.25
104.25
2
+0.00(+0.00%)
Aug 16, 2018
104.25
104.25
104.25
0
+0.00(+0.00%)
Aug 13, 2018
104.25
104.25
104.25
0
+0.00(+0.00%)
Aug 10, 2018
104.25
104.25
104.25
47
+0.00(+0.00%)
Aug 08, 2018
104.25
104.25
104.25
0
+0.00(+0.00%)
Aug 07, 2018
103.89
104.25
103.89
104.25
5,554
+0.25(+0.24%)
Aug 02, 2018
104.00
104.00
104.00
0
-0.60(-0.57%)
Aug 01, 2018
104.60
104.60
104.60
104.60
100
+0.00(+0.00%)
Jul 31, 2018
11
+0.00(+0.00%)
Jul 27, 2018
0
+0.00(+0.00%)
Jul 26, 2018
101.70
101.70
101.70
15
+0.82(+0.81%)
Jul 24, 2018
100.88
100.88
100.88
0
-1.12(-1.10%)
Jul 06, 2018
102.00
102.00
102.00
0
+1.03(+1.02%)
Jul 05, 2018
100.97
100.97
100.97
100.97
326
-11.03(-9.85%)
May 31, 2018
112.00
112.00
112.00
0
+4.00(+3.70%)
May 29, 2018
108.00
108.00
108.00
0
-2.19(-1.99%)
May 25, 2018
110.19
110.19
110.19
0
+5.56(+5.32%)
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
.