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
Cinemark Holdings Inc
(NY:
CNK
)
17.68
-0.13 (-0.73%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 30, 2021
21.83
22.16
21.62
21.95
1,292,562
+0.08(+0.37%)
Jun 29, 2021
22.32
22.73
21.82
21.87
1,771,085
-0.25(-1.13%)
Jun 28, 2021
22.67
22.68
21.82
22.12
2,004,170
-0.61(-2.68%)
Jun 25, 2021
22.89
23.37
22.73
22.73
6,658,902
-0.15(-0.66%)
Jun 24, 2021
22.72
22.89
22.30
22.88
2,086,912
+0.32(+1.42%)
Jun 23, 2021
21.95
22.68
21.95
22.56
3,075,002
+0.61(+2.78%)
Jun 22, 2021
22.07
22.15
21.54
21.95
1,759,829
-0.07(-0.32%)
Jun 21, 2021
22.00
22.04
21.36
22.02
2,299,851
+0.14(+0.64%)
Jun 18, 2021
21.84
21.96
21.43
21.88
2,866,704
-0.03(-0.14%)
Jun 17, 2021
22.29
22.57
21.79
21.91
2,237,053
-0.59(-2.62%)
Jun 16, 2021
21.98
22.72
21.68
22.50
2,007,435
+0.40(+1.81%)
Jun 15, 2021
22.16
22.20
21.51
22.10
2,718,581
-0.04(-0.18%)
Jun 14, 2021
22.93
23.12
22.09
22.14
2,487,329
-0.73(-3.19%)
Jun 11, 2021
22.50
22.95
22.25
22.87
2,180,105
+0.63(+2.83%)
Jun 10, 2021
23.20
23.54
22.20
22.24
3,105,823
-0.97(-4.18%)
Jun 09, 2021
23.50
23.64
23.06
23.21
2,411,101
-0.17(-0.73%)
Jun 08, 2021
22.75
23.80
22.52
23.38
6,612,024
+0.73(+3.22%)
Jun 07, 2021
22.60
22.87
22.34
22.65
3,386,435
+0.44(+1.98%)
Jun 04, 2021
23.16
23.54
22.21
22.21
2,924,321
-0.86(-3.73%)
Jun 03, 2021
24.72
24.79
22.72
23.07
6,075,134
-1.90(-7.61%)
Jun 02, 2021
23.65
25.20
22.95
24.97
10,036,667
+0.56(+2.29%)
Jun 01, 2021
23.07
24.57
23.07
24.41
5,983,122
+1.75(+7.72%)
May 28, 2021
24.22
24.63
22.44
22.66
6,085,088
-1.31(-5.47%)
May 27, 2021
23.29
24.18
23.16
23.97
4,922,477
+0.74(+3.19%)
May 26, 2021
23.15
23.59
22.92
23.23
3,545,551
+0.38(+1.66%)
May 25, 2021
22.88
23.50
22.62
22.85
2,638,647
+0.21(+0.93%)
May 24, 2021
21.87
22.76
21.56
22.64
2,086,183
+0.90(+4.14%)
May 21, 2021
22.21
22.33
21.73
21.74
1,424,376
-0.19(-0.87%)
May 20, 2021
22.10
22.67
21.77
21.93
1,824,535
-0.38(-1.70%)
May 19, 2021
21.75
22.33
21.26
22.31
2,709,098
+0.05(+0.22%)
May 18, 2021
22.26
22.89
21.97
22.26
2,248,401
+0.19(+0.86%)
May 17, 2021
22.30
22.53
21.74
22.07
1,595,123
-0.16(-0.72%)
May 14, 2021
21.38
22.52
21.25
22.23
2,741,040
+1.17(+5.56%)
May 13, 2021
20.50
21.69
20.45
21.06
3,585,102
+0.74(+3.64%)
May 12, 2021
21.30
21.57
20.34
20.32
2,766,147
-1.10(-5.14%)
May 11, 2021
20.71
21.90
20.59
21.42
2,890,155
-0.07(-0.33%)
May 10, 2021
21.74
22.36
21.44
21.49
3,171,304
-0.08(-0.37%)
May 07, 2021
21.10
22.15
20.88
21.57
4,829,363
+1.08(+5.27%)
May 06, 2021
21.12
21.22
20.32
20.49
2,650,140
-0.63(-2.98%)
May 05, 2021
21.68
22.33
21.03
21.12
2,170,800
-0.92(-4.17%)
May 04, 2021
21.89
22.06
21.09
22.04
2,329,763
-0.10(-0.45%)
May 03, 2021
21.43
22.19
21.12
22.14
2,578,878
+0.94(+4.43%)
Apr 30, 2021
21.44
21.63
21.03
21.20
2,782,100
-0.40(-1.85%)
Apr 29, 2021
22.03
22.10
21.17
21.60
1,572,278
-0.19(-0.87%)
Apr 28, 2021
22.19
22.35
21.67
21.79
2,082,792
-0.32(-1.45%)
Apr 27, 2021
22.49
22.97
22.00
22.11
2,467,483
-0.17(-0.76%)
Apr 26, 2021
21.90
22.63
21.81
22.28
2,575,484
+0.81(+3.77%)
Apr 23, 2021
21.52
21.71
21.17
21.47
1,682,800
+0.22(+1.04%)
Apr 22, 2021
21.23
21.98
21.15
21.25
2,563,175
+0.22(+1.05%)
Apr 21, 2021
20.23
21.15
20.10
21.03
4,121,323
+0.51(+2.49%)
Apr 20, 2021
21.65
21.76
20.06
20.52
3,849,446
-1.54(-6.98%)
Apr 19, 2021
21.38
22.06
21.25
22.06
2,777,610
+0.80(+3.76%)
Apr 16, 2021
21.81
21.86
20.96
21.26
2,094,600
-0.49(-2.25%)
Apr 15, 2021
22.00
22.03
21.53
21.75
1,672,142
+0.03(+0.14%)
Apr 14, 2021
21.65
22.45
21.35
21.72
2,019,447
+0.18(+0.84%)
Apr 13, 2021
21.74
21.88
21.12
21.54
2,407,166
-0.41(-1.87%)
Apr 12, 2021
22.51
22.58
21.48
21.95
2,458,119
-0.68(-3.00%)
Apr 09, 2021
22.86
22.95
22.35
22.63
2,118,100
-0.34(-1.48%)
Apr 08, 2021
22.72
23.13
22.20
22.97
2,828,386
-0.08(-0.35%)
Apr 07, 2021
23.53
23.76
22.52
23.05
3,022,244
-0.40(-1.71%)
Apr 06, 2021
22.92
23.70
22.71
23.45
3,295,169
+0.42(+1.82%)
Apr 05, 2021
22.12
23.17
21.81
23.03
5,370,873
+1.53(+7.12%)
Apr 01, 2021
20.65
21.63
20.47
21.50
3,936,400
+1.09(+5.34%)
Mar 31, 2021
20.48
20.87
20.13
20.41
2,760,134
-0.01(-0.05%)
Mar 30, 2021
20.08
20.42
19.75
20.42
3,136,154
+0.33(+1.64%)
Mar 29, 2021
20.69
20.69
19.76
20.09
2,253,880
-0.48(-2.33%)
Mar 26, 2021
21.12
21.29
19.68
20.57
4,339,000
-0.22(-1.06%)
Mar 25, 2021
19.28
21.08
19.20
20.79
3,375,835
+0.79(+3.95%)
Mar 24, 2021
20.89
21.42
20.00
20.00
3,573,088
-0.72(-3.47%)
Mar 23, 2021
21.98
22.20
20.56
20.72
4,805,348
-1.64(-7.33%)
Mar 22, 2021
23.55
23.55
22.09
22.36
5,486,222
-1.28(-5.41%)
Mar 19, 2021
23.53
23.87
22.91
23.64
3,981,500
+0.08(+0.34%)
Mar 18, 2021
24.03
24.25
23.36
23.56
3,387,286
-0.59(-2.44%)
Mar 17, 2021
24.00
24.63
23.61
24.15
5,127,067
-0.20(-0.82%)
Mar 16, 2021
25.85
25.85
24.04
24.35
4,038,919
-1.47(-5.69%)
Mar 15, 2021
24.68
26.12
24.50
25.82
4,913,020
+1.81(+7.54%)
Mar 12, 2021
23.87
24.31
23.36
24.01
3,108,500
+0.13(+0.54%)
Mar 11, 2021
24.87
24.87
23.58
23.88
4,763,684
-0.60(-2.45%)
Mar 10, 2021
24.16
25.53
24.08
24.48
4,071,580
+0.50(+2.09%)
Mar 09, 2021
24.54
24.73
23.84
23.98
2,877,061
-0.50(-2.04%)
Mar 08, 2021
24.68
25.08
23.71
24.48
3,607,581
+0.19(+0.78%)
Mar 05, 2021
24.07
24.36
22.69
24.29
4,160,600
+0.46(+1.93%)
Mar 04, 2021
24.17
25.18
23.16
23.83
5,378,961
-0.31(-1.28%)
Mar 03, 2021
24.12
25.22
23.78
24.14
5,766,640
+0.26(+1.09%)
Mar 02, 2021
24.06
24.35
23.36
23.88
4,009,810
-0.02(-0.08%)
Mar 01, 2021
23.28
24.28
23.04
23.90
3,895,454
+1.45(+6.46%)
Feb 26, 2021
24.29
24.65
22.27
22.45
4,451,700
-0.34(-1.49%)
Feb 25, 2021
24.28
24.50
22.43
22.79
4,511,692
-1.32(-5.47%)
Feb 24, 2021
23.45
24.44
22.86
24.11
5,397,748
+0.95(+4.10%)
Feb 23, 2021
23.08
23.78
21.85
23.16
5,893,721
-0.05(-0.22%)
Feb 22, 2021
22.04
23.88
21.83
23.21
6,804,694
+1.38(+6.32%)
Feb 19, 2021
20.95
22.18
20.94
21.83
4,076,700
+0.82(+3.90%)
Feb 18, 2021
21.06
21.44
20.60
21.01
2,580,360
-0.12(-0.57%)
Feb 17, 2021
21.08
21.33
20.61
21.13
3,296,518
-0.15(-0.70%)
Feb 16, 2021
21.08
21.50
20.78
21.28
4,224,634
+0.70(+3.40%)
Feb 12, 2021
20.57
21.04
20.30
20.58
2,512,100
+0.01(+0.05%)
Feb 11, 2021
20.65
21.38
20.03
20.57
3,200,305
-0.27(-1.30%)
Feb 10, 2021
19.74
21.15
19.50
20.84
5,089,430
+1.28(+6.54%)
Feb 09, 2021
19.66
19.93
19.01
19.56
3,071,529
-0.25(-1.26%)
Feb 08, 2021
19.89
20.04
19.37
19.81
3,334,578
-0.01(-0.05%)
Feb 05, 2021
20.10
20.50
19.64
19.82
3,743,400
-0.37(-1.83%)
Feb 04, 2021
19.82
20.19
19.38
20.19
3,132,099
+0.40(+2.02%)
Feb 03, 2021
18.93
19.94
18.88
19.79
4,332,698
+0.94(+4.99%)
Feb 02, 2021
20.25
20.44
18.76
18.85
7,547,042
-1.60(-7.82%)
Feb 01, 2021
20.56
21.00
19.47
20.45
4,935,361
+0.21(+1.04%)
Jan 29, 2021
21.14
22.20
19.75
20.24
6,730,700
-1.03(-4.84%)
Jan 28, 2021
21.34
22.05
19.50
21.27
10,691,600
-0.75(-3.41%)
Jan 27, 2021
25.91
27.84
21.40
22.02
32,563,392
+1.03(+4.91%)
Jan 26, 2021
21.47
21.52
19.78
20.99
10,183,651
-0.25(-1.18%)
Jan 25, 2021
19.68
23.58
19.68
21.24
13,601,289
+1.68(+8.59%)
Jan 22, 2021
17.98
19.67
17.84
19.56
5,104,600
+0.99(+5.33%)
Jan 21, 2021
19.11
19.14
18.50
18.57
3,385,574
-0.67(-3.48%)
Jan 20, 2021
19.70
19.80
18.84
19.24
3,736,882
-0.24(-1.23%)
Jan 19, 2021
19.65
20.09
19.19
19.48
4,551,634
+0.37(+1.94%)
Jan 15, 2021
19.83
20.16
18.65
19.11
6,502,200
+0.13(+0.68%)
Jan 14, 2021
17.79
19.65
17.75
18.98
8,085,537
+1.29(+7.29%)
Jan 13, 2021
17.78
17.85
17.29
17.69
4,224,426
-0.03(-0.17%)
Jan 12, 2021
16.98
17.92
16.93
17.72
5,274,211
+0.82(+4.85%)
Jan 11, 2021
17.07
17.29
16.78
16.90
4,547,750
-0.57(-3.26%)
Jan 08, 2021
17.19
17.79
17.15
17.47
3,388,800
+0.35(+2.04%)
Jan 07, 2021
17.26
17.70
16.81
17.12
4,011,830
-0.04(-0.23%)
Jan 06, 2021
16.90
17.45
16.74
17.16
5,699,944
+0.57(+3.44%)
Jan 05, 2021
16.14
16.80
16.10
16.59
3,446,745
+0.43(+2.66%)
Jan 04, 2021
17.64
17.67
16.10
16.16
6,471,248
-1.25(-7.18%)
Dec 31, 2020
17.41
17.41
17.41
4,358,358
-0.37(-2.08%)
Dec 30, 2020
17.52
17.96
17.46
17.78
4,358,358
+0.36(+2.07%)
Dec 29, 2020
17.17
18.04
17.03
17.42
6,708,024
+0.45(+2.65%)
Dec 28, 2020
16.75
18.28
16.54
16.97
8,206,514
+0.46(+2.79%)
Dec 24, 2020
16.51
16.74
16.25
16.51
2,359,900
-0.07(-0.42%)
Dec 23, 2020
15.60
16.83
15.60
16.58
7,345,977
+1.06(+6.83%)
Dec 22, 2020
16.11
16.33
15.51
15.52
4,540,075
-0.60(-3.72%)
Dec 21, 2020
15.37
16.15
15.23
16.12
8,116,239
-0.11(-0.68%)
Dec 18, 2020
16.78
16.78
16.05
16.23
8,078,200
-0.44(-2.64%)
Dec 17, 2020
16.02
16.70
15.85
16.67
6,149,308
+0.70(+4.38%)
Dec 16, 2020
15.89
16.39
15.64
15.97
5,598,463
-0.28(-1.72%)
Dec 15, 2020
15.57
16.26
15.10
16.25
7,461,389
+0.55(+3.50%)
Dec 14, 2020
16.31
16.94
15.24
15.70
11,020,948
-0.55(-3.38%)
Dec 11, 2020
14.84
16.87
14.71
16.25
23,286,600
+1.26(+8.41%)
Dec 10, 2020
14.88
15.43
14.63
14.99
9,994,991
-0.16(-1.06%)
Dec 09, 2020
15.30
15.75
14.77
15.15
13,074,549
+0.13(+0.87%)
Dec 08, 2020
13.96
15.17
13.78
15.02
14,401,302
+1.22(+8.84%)
Dec 07, 2020
14.03
14.50
13.64
13.80
12,126,870
-0.65(-4.50%)
Dec 04, 2020
13.99
14.48
13.57
14.45
21,108,500
+1.15(+8.65%)
Dec 03, 2020
17.30
18.22
13.20
13.30
44,210,592
-3.74(-21.95%)
Dec 02, 2020
15.95
17.61
15.84
17.04
11,424,005
+0.77(+4.73%)
Dec 01, 2020
15.96
16.49
15.84
16.27
7,819,192
+0.82(+5.31%)
Nov 30, 2020
16.80
16.80
15.17
15.45
9,593,687
-1.33(-7.93%)
Nov 27, 2020
16.64
17.03
16.50
16.78
2,645,000
+0.17(+1.02%)
Nov 25, 2020
16.49
16.90
16.04
16.61
5,431,900
-0.34(-2.01%)
Nov 24, 2020
16.21
17.38
16.17
16.95
10,480,834
+1.29(+8.24%)
Nov 23, 2020
15.11
15.75
14.85
15.66
8,868,542
+0.97(+6.60%)
Nov 20, 2020
14.46
14.81
14.23
14.69
6,835,200
+0.17(+1.17%)
Nov 19, 2020
14.24
14.78
14.13
14.52
7,651,490
-0.39(-2.62%)
Nov 18, 2020
14.99
15.77
14.77
14.91
10,989,456
+0.11(+0.74%)
Nov 17, 2020
13.91
15.00
13.80
14.80
9,304,391
+0.54(+3.79%)
Nov 16, 2020
15.44
15.50
13.93
14.26
15,766,395
+0.62(+4.55%)
Nov 13, 2020
12.34
13.85
12.31
13.64
11,070,200
+1.40(+11.44%)
Nov 12, 2020
12.74
13.17
11.85
12.24
11,145,673
-0.93(-7.06%)
Nov 11, 2020
12.85
13.24
12.72
13.17
9,982,678
-0.39(-2.88%)
Nov 10, 2020
13.60
14.56
12.74
13.56
24,690,494
+0.48(+3.67%)
Nov 09, 2020
12.77
15.35
11.69
13.08
50,884,120
+4.07(+45.17%)
Nov 06, 2020
8.840
9.110
8.650
9.010
6,929,200
-0.06(-0.66%)
Nov 05, 2020
8.450
9.190
8.030
9.070
11,793,067
+0.53(+6.21%)
Nov 04, 2020
8.500
8.600
8.210
8.540
6,871,599
-0.10(-1.16%)
Nov 03, 2020
8.460
8.990
8.450
8.640
7,679,514
+0.32(+3.85%)
Nov 02, 2020
8.280
8.470
8.030
8.320
6,096,298
+0.13(+1.59%)
Oct 30, 2020
8.320
8.645
7.920
8.190
6,877,300
-0.23(-2.73%)
Oct 29, 2020
8.180
8.440
7.970
8.420
5,534,494
+0.18(+2.18%)
Oct 28, 2020
8.040
8.390
7.980
8.240
6,520,345
-0.21(-2.49%)
Oct 27, 2020
8.660
8.690
8.320
8.450
4,918,039
-0.21(-2.42%)
Oct 26, 2020
9.040
9.120
8.410
8.660
8,546,700
-0.70(-7.48%)
Oct 23, 2020
9.310
9.670
8.930
9.360
10,972,400
+0.05(+0.54%)
Oct 22, 2020
8.660
9.330
8.540
9.310
9,950,445
+0.70(+8.13%)
Oct 21, 2020
8.530
8.780
8.367
8.610
7,817,294
-0.04(-0.46%)
Oct 20, 2020
8.480
8.690
8.130
8.650
9,102,022
+0.09(+1.05%)
Oct 19, 2020
8.060
9.000
8.060
8.560
19,438,116
+0.70(+8.91%)
Oct 16, 2020
7.930
8.005
7.740
7.860
7,941,300
-0.01(-0.13%)
Oct 15, 2020
8.060
8.170
7.720
7.870
7,508,335
-0.19(-2.36%)
Oct 14, 2020
7.560
8.530
7.560
8.060
16,791,968
+0.23(+2.94%)
Oct 13, 2020
8.280
8.400
7.640
7.830
19,865,778
-0.76(-8.85%)
Oct 12, 2020
8.410
8.660
8.170
8.590
7,161,354
+0.16(+1.90%)
Oct 09, 2020
8.880
9.020
8.360
8.430
11,635,100
-0.34(-3.88%)
Oct 08, 2020
8.500
8.840
8.260
8.770
14,343,764
+0.34(+4.03%)
Oct 07, 2020
8.650
8.730
8.120
8.430
14,249,580
-0.17(-1.98%)
Oct 06, 2020
8.500
9.140
8.440
8.600
20,246,242
+0.27(+3.24%)
Oct 05, 2020
9.460
9.650
8.220
8.330
29,267,166
-1.76(-17.44%)
Oct 02, 2020
9.410
10.22
9.400
10.09
5,901,100
+0.03(+0.30%)
Oct 01, 2020
9.980
10.16
9.620
10.06
6,228,458
+0.06(+0.60%)
Sep 30, 2020
10.40
10.70
9.860
10.00
7,973,244
+0.08(+0.81%)
Sep 29, 2020
10.21
10.25
9.760
9.920
6,282,212
-0.39(-3.78%)
Sep 28, 2020
10.64
10.64
10.20
10.31
5,750,884
-0.12(-1.15%)
Sep 25, 2020
10.15
10.45
9.910
10.43
6,589,100
+0.49(+4.93%)
Sep 24, 2020
10.25
10.25
9.290
9.940
10,882,300
-0.56(-5.33%)
Sep 23, 2020
11.25
11.49
10.47
10.50
9,050,510
-0.67(-6.00%)
Sep 22, 2020
11.17
11.64
11.06
11.17
6,550,753
+0.01(+0.09%)
Sep 21, 2020
11.12
11.22
10.66
11.16
9,011,845
-0.44(-3.79%)
Sep 18, 2020
11.95
12.05
11.25
11.60
7,817,400
-0.39(-3.25%)
Sep 17, 2020
12.17
12.38
11.78
11.99
6,876,351
-0.51(-4.08%)
Sep 16, 2020
12.40
12.80
12.01
12.50
5,119,293
+0.11(+0.89%)
Sep 15, 2020
12.18
13.25
11.93
12.39
8,821,934
+0.28(+2.31%)
Sep 14, 2020
12.10
12.34
11.70
12.11
6,752,872
+0.07(+0.58%)
Sep 11, 2020
12.76
12.76
11.84
12.04
7,890,400
-0.70(-5.49%)
Sep 10, 2020
13.64
14.09
12.73
12.74
9,700,684
-1.00(-7.28%)
Sep 09, 2020
14.31
14.35
13.30
13.74
7,705,113
-0.57(-3.98%)
Sep 08, 2020
15.39
15.67
14.15
14.31
8,560,542
-1.53(-9.66%)
Sep 04, 2020
15.95
16.33
15.00
15.84
7,309,000
-0.01(-0.06%)
Sep 03, 2020
16.01
16.44
14.81
15.85
10,638,250
-0.23(-1.43%)
Sep 02, 2020
15.47
16.56
15.23
16.08
10,992,750
+1.32(+8.94%)
Sep 01, 2020
14.49
14.78
14.15
14.76
4,332,987
+0.11(+0.75%)
Aug 31, 2020
15.53
15.53
14.38
14.65
7,281,875
-0.61(-4.00%)
Aug 28, 2020
14.44
15.35
14.32
15.26
10,453,500
+1.04(+7.31%)
Aug 27, 2020
13.19
14.28
13.15
14.22
8,795,119
+1.10(+8.38%)
Aug 26, 2020
13.54
13.65
13.00
13.12
4,806,788
-0.49(-3.60%)
Aug 25, 2020
13.65
13.76
12.82
13.61
8,716,045
-0.04(-0.29%)
Aug 24, 2020
12.38
13.72
11.91
13.65
9,311,862
+1.28(+10.35%)
Aug 21, 2020
12.19
12.80
12.06
12.37
9,747,100
-0.03(-0.24%)
Aug 20, 2020
11.29
12.49
11.09
12.40
16,209,553
+1.25(+11.21%)
Aug 19, 2020
11.16
11.70
11.01
11.15
18,076,368
+0.11(+1.00%)
Aug 18, 2020
11.83
11.97
10.82
11.04
23,112,836
-1.75(-13.68%)
Aug 17, 2020
13.16
13.32
12.37
12.79
4,959,248
+0.12(+0.95%)
Aug 14, 2020
12.05
12.96
11.96
12.67
6,180,600
+0.86(+7.28%)
Aug 13, 2020
11.38
11.90
11.08
11.81
5,644,418
+0.34(+2.96%)
Aug 12, 2020
12.00
12.12
11.29
11.47
3,954,820
-0.40(-3.37%)
Aug 11, 2020
11.51
12.48
11.46
11.87
8,355,029
+0.83(+7.52%)
Aug 10, 2020
11.10
11.19
10.81
11.04
5,028,600
-0.02(-0.18%)
Aug 07, 2020
10.45
11.68
10.37
11.06
15,270,300
+0.56(+5.33%)
Aug 06, 2020
11.46
11.53
10.43
10.50
12,316,332
-1.00(-8.70%)
Aug 05, 2020
12.06
12.30
11.45
11.50
7,421,614
-0.80(-6.50%)
Aug 04, 2020
11.85
12.86
11.66
12.30
3,528,391
+0.44(+3.71%)
Aug 03, 2020
11.78
12.13
11.38
11.86
3,930,610
+0.03(+0.25%)
Jul 31, 2020
11.91
11.91
11.35
11.83
2,570,300
-0.04(-0.34%)
Jul 30, 2020
11.24
12.27
11.22
11.87
3,839,124
+0.38(+3.31%)
Jul 29, 2020
11.26
11.94
11.06
11.49
8,372,868
-0.90(-7.26%)
Jul 28, 2020
11.95
12.62
11.90
12.39
2,841,813
+0.31(+2.57%)
Jul 27, 2020
12.22
12.25
11.72
12.08
2,155,165
-0.13(-1.06%)
Jul 24, 2020
12.49
12.54
12.00
12.21
3,150,600
-0.36(-2.86%)
Jul 23, 2020
12.56
12.77
12.20
12.57
2,412,714
-0.08(-0.63%)
Jul 22, 2020
12.73
13.08
12.55
12.65
2,151,667
-0.17(-1.33%)
Jul 21, 2020
12.98
13.38
12.70
12.82
3,027,266
-0.11(-0.85%)
Jul 20, 2020
13.47
13.51
12.67
12.93
2,810,926
-0.66(-4.86%)
Jul 17, 2020
13.58
13.65
13.15
13.59
2,963,700
-0.14(-1.02%)
Jul 16, 2020
13.53
13.78
13.17
13.73
3,709,232
-0.52(-3.65%)
Jul 15, 2020
12.98
14.36
12.82
14.25
4,933,951
+1.92(+15.57%)
Jul 14, 2020
12.61
12.79
12.09
12.33
3,348,830
-0.35(-2.76%)
Jul 13, 2020
13.20
13.43
12.63
12.68
3,814,043
-0.36(-2.76%)
Jul 10, 2020
12.77
13.22
12.52
13.04
2,772,200
+0.20(+1.56%)
Jul 09, 2020
13.04
13.06
12.18
12.84
3,943,686
-0.16(-1.23%)
Jul 08, 2020
12.18
13.14
11.75
13.00
4,557,727
+0.78(+6.38%)
Jul 07, 2020
12.30
12.40
11.67
12.22
4,559,861
-0.37(-2.94%)
Jul 06, 2020
12.53
13.03
12.26
12.59
4,237,338
+0.32(+2.61%)
Jul 02, 2020
13.06
13.16
12.12
12.27
4,262,100
-0.56(-4.36%)
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
.