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
Cars.com Inc
(NY:
CARS
)
18.47
UNCHANGED
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 (%)
Feb 26, 2021
12.36
12.48
10.73
11.67
1,402,800
-0.80(-6.42%)
Feb 25, 2021
13.05
14.38
11.94
12.47
2,050,684
-1.83(-12.80%)
Feb 24, 2021
13.40
14.43
12.89
14.30
1,680,856
+1.05(+7.92%)
Feb 23, 2021
12.75
13.30
12.02
13.25
581,994
+0.23(+1.77%)
Feb 22, 2021
13.05
13.66
12.87
13.02
725,843
-0.11(-0.84%)
Feb 19, 2021
12.90
13.20
12.86
13.13
525,900
+0.27(+2.10%)
Feb 18, 2021
12.59
13.01
12.42
12.86
396,708
+0.14(+1.10%)
Feb 17, 2021
12.90
13.01
12.53
12.72
320,395
-0.39(-2.97%)
Feb 16, 2021
13.34
13.38
12.86
13.11
377,734
-0.12(-0.91%)
Feb 12, 2021
13.16
13.58
13.06
13.23
424,200
-0.17(-1.27%)
Feb 11, 2021
13.31
13.77
13.25
13.40
444,232
+0.21(+1.59%)
Feb 10, 2021
13.52
13.73
13.17
13.19
389,434
-0.21(-1.57%)
Feb 09, 2021
13.69
13.70
13.04
13.40
539,964
-0.30(-2.19%)
Feb 08, 2021
13.63
13.84
13.31
13.70
804,913
+0.21(+1.56%)
Feb 05, 2021
13.30
13.49
13.07
13.49
316,400
+0.43(+3.29%)
Feb 04, 2021
12.86
13.08
12.60
13.06
228,916
+0.33(+2.59%)
Feb 03, 2021
12.50
12.83
12.39
12.73
358,532
+0.18(+1.43%)
Feb 02, 2021
12.47
12.59
12.07
12.55
341,046
+0.36(+2.95%)
Feb 01, 2021
11.81
12.45
11.51
12.19
717,427
+0.58(+5.00%)
Jan 29, 2021
12.05
12.14
11.50
11.61
643,700
-0.52(-4.29%)
Jan 28, 2021
12.62
12.79
11.97
12.13
461,937
-0.49(-3.88%)
Jan 27, 2021
13.00
13.08
12.17
12.62
653,543
-0.74(-5.54%)
Jan 26, 2021
13.89
14.15
13.31
13.36
409,980
-0.34(-2.48%)
Jan 25, 2021
13.54
13.93
13.13
13.70
417,788
+0.10(+0.74%)
Jan 22, 2021
13.21
13.60
12.87
13.60
346,600
+0.13(+0.97%)
Jan 21, 2021
12.96
13.86
12.96
13.47
950,113
+0.66(+5.15%)
Jan 20, 2021
12.75
13.00
12.52
12.81
345,920
+0.13(+1.03%)
Jan 19, 2021
12.70
12.78
12.05
12.68
494,542
+0.24(+1.93%)
Jan 15, 2021
12.40
13.03
12.28
12.44
914,700
-0.20(-1.58%)
Jan 14, 2021
11.91
12.94
11.82
12.64
722,815
+0.95(+8.13%)
Jan 13, 2021
12.27
12.40
11.63
11.69
314,208
-0.55(-4.49%)
Jan 12, 2021
11.93
12.26
11.74
12.24
291,954
+0.50(+4.26%)
Jan 11, 2021
11.61
12.30
11.61
11.74
413,950
-0.22(-1.84%)
Jan 08, 2021
12.38
12.39
11.69
11.96
391,800
-0.21(-1.73%)
Jan 07, 2021
12.28
12.38
11.99
12.17
396,123
+0.05(+0.41%)
Jan 06, 2021
11.69
12.46
11.61
12.12
596,638
+0.62(+5.39%)
Jan 05, 2021
11.38
11.67
11.31
11.50
326,650
+0.11(+0.97%)
Jan 04, 2021
11.22
11.54
11.08
11.39
565,261
+0.09(+0.80%)
Dec 31, 2020
11.30
11.30
11.30
356,126
-0.19(-1.65%)
Dec 30, 2020
11.38
11.72
11.37
11.49
356,126
+0.18(+1.59%)
Dec 29, 2020
11.31
11.44
10.87
11.31
708,066
-0.50(-4.23%)
Dec 28, 2020
11.67
11.98
11.33
11.81
625,990
+0.37(+3.23%)
Dec 24, 2020
11.58
11.71
11.31
11.44
312,000
+0.05(+0.44%)
Dec 23, 2020
11.81
11.94
11.34
11.39
589,174
-0.33(-2.82%)
Dec 22, 2020
12.26
12.39
11.71
11.72
650,441
-0.44(-3.62%)
Dec 21, 2020
11.94
12.25
11.83
12.16
565,044
-0.15(-1.22%)
Dec 18, 2020
12.80
12.96
12.26
12.31
908,000
-0.48(-3.75%)
Dec 17, 2020
13.03
13.06
12.68
12.79
603,315
-0.25(-1.92%)
Dec 16, 2020
13.42
13.42
12.68
13.04
695,579
-0.33(-2.47%)
Dec 15, 2020
13.06
13.41
12.66
13.37
630,614
+0.36(+2.77%)
Dec 14, 2020
12.83
13.33
12.73
13.01
855,024
+0.55(+4.41%)
Dec 11, 2020
12.26
12.70
12.13
12.46
591,000
-0.03(-0.24%)
Dec 10, 2020
11.57
12.54
11.52
12.49
707,287
+0.70(+5.94%)
Dec 09, 2020
11.59
12.39
11.44
11.79
1,107,431
+0.31(+2.70%)
Dec 08, 2020
11.14
11.53
11.14
11.48
720,894
+0.21(+1.86%)
Dec 07, 2020
11.44
11.54
11.08
11.27
492,828
-0.23(-2.00%)
Dec 04, 2020
11.06
11.68
11.02
11.50
935,800
+0.52(+4.74%)
Dec 03, 2020
11.00
11.24
10.87
10.98
553,709
+0.01(+0.09%)
Dec 02, 2020
11.07
11.12
10.65
10.97
825,791
-0.09(-0.81%)
Dec 01, 2020
11.27
11.38
10.95
11.06
947,157
-0.11(-0.98%)
Nov 30, 2020
11.25
11.45
10.91
11.17
700,253
-0.13(-1.15%)
Nov 27, 2020
11.61
11.63
11.08
11.30
553,300
-0.19(-1.65%)
Nov 25, 2020
11.08
11.50
10.70
11.49
1,124,600
+0.28(+2.50%)
Nov 24, 2020
11.10
11.73
10.98
11.21
1,246,245
+0.17(+1.54%)
Nov 23, 2020
10.70
11.16
10.63
11.04
1,063,379
+0.42(+3.95%)
Nov 20, 2020
10.00
10.63
10.00
10.62
2,971,800
+0.60(+5.99%)
Nov 19, 2020
9.580
10.02
9.550
10.02
615,798
+0.34(+3.51%)
Nov 18, 2020
9.700
9.890
9.570
9.680
848,407
+0.08(+0.83%)
Nov 17, 2020
9.210
9.690
9.180
9.600
734,801
+0.30(+3.23%)
Nov 16, 2020
9.010
9.380
8.940
9.300
857,057
+0.49(+5.56%)
Nov 13, 2020
8.960
9.129
8.800
8.810
781,600
+0.05(+0.57%)
Nov 12, 2020
9.320
9.450
8.670
8.760
922,114
-0.71(-7.50%)
Nov 11, 2020
8.980
9.490
8.920
9.470
1,174,227
+0.58(+6.52%)
Nov 10, 2020
9.010
9.300
8.480
8.890
1,329,721
+0.04(+0.45%)
Nov 09, 2020
9.100
9.390
8.400
8.850
2,642,026
-0.47(-5.04%)
Nov 06, 2020
8.840
9.460
8.700
9.320
1,569,200
+0.57(+6.51%)
Nov 05, 2020
8.420
8.760
8.420
8.750
726,872
+0.53(+6.45%)
Nov 04, 2020
8.110
8.430
8.060
8.220
557,597
+0.01(+0.12%)
Nov 03, 2020
8.200
8.390
8.060
8.210
840,509
+0.20(+2.50%)
Nov 02, 2020
7.530
8.060
7.510
8.010
1,053,328
+0.62(+8.39%)
Oct 30, 2020
7.590
7.720
7.230
7.390
1,112,600
-0.29(-3.78%)
Oct 29, 2020
7.650
7.800
7.550
7.680
642,676
+0.08(+1.05%)
Oct 28, 2020
7.710
7.940
7.560
7.600
1,117,991
-0.41(-5.12%)
Oct 27, 2020
8.260
8.300
7.870
8.010
861,940
-0.30(-3.61%)
Oct 26, 2020
8.800
8.920
8.161
8.310
897,337
-0.64(-7.15%)
Oct 23, 2020
8.880
9.310
8.780
8.950
970,900
+0.13(+1.47%)
Oct 22, 2020
8.440
8.920
8.430
8.820
906,603
+0.39(+4.63%)
Oct 21, 2020
8.640
8.710
8.140
8.430
1,373,674
-0.22(-2.54%)
Oct 20, 2020
8.580
8.860
8.370
8.650
1,306,845
+0.13(+1.53%)
Oct 19, 2020
9.200
9.220
8.510
8.520
1,597,056
-0.69(-7.49%)
Oct 16, 2020
10.03
10.15
9.150
9.210
3,265,500
-0.85(-8.45%)
Oct 15, 2020
9.300
10.10
8.940
10.06
10,935,327
+2.05(+25.59%)
Oct 14, 2020
8.270
8.550
8.010
8.010
736,202
-0.29(-3.49%)
Oct 13, 2020
8.320
8.420
8.180
8.300
458,815
-0.14(-1.66%)
Oct 12, 2020
8.730
8.860
8.420
8.440
602,480
-0.22(-2.54%)
Oct 09, 2020
9.000
9.050
8.570
8.660
632,700
-0.25(-2.81%)
Oct 08, 2020
8.890
9.030
8.760
8.910
408,522
+0.16(+1.83%)
Oct 07, 2020
8.810
8.950
8.650
8.750
649,449
+0.05(+0.57%)
Oct 06, 2020
9.100
9.160
8.690
8.700
754,799
-0.23(-2.58%)
Oct 05, 2020
8.700
8.990
8.670
8.930
511,168
+0.32(+3.72%)
Oct 02, 2020
8.420
8.720
8.240
8.610
788,800
-0.17(-1.94%)
Oct 01, 2020
8.180
8.790
8.120
8.780
1,117,618
+0.70(+8.66%)
Sep 30, 2020
8.110
8.400
8.030
8.080
963,931
-0.04(-0.49%)
Sep 29, 2020
8.040
8.195
7.907
8.120
764,400
+0.08(+1.00%)
Sep 28, 2020
7.730
8.120
7.730
8.040
897,121
+0.48(+6.35%)
Sep 25, 2020
7.560
7.600
7.240
7.560
1,318,500
-0.04(-0.53%)
Sep 24, 2020
8.090
8.170
7.590
7.600
1,032,993
-0.58(-7.09%)
Sep 23, 2020
8.420
8.660
8.170
8.180
1,499,207
-0.21(-2.50%)
Sep 22, 2020
8.490
8.720
8.360
8.390
1,226,639
-0.03(-0.36%)
Sep 21, 2020
8.420
8.470
8.020
8.420
915,764
-0.18(-2.09%)
Sep 18, 2020
8.790
8.830
8.259
8.600
1,534,800
-0.12(-1.38%)
Sep 17, 2020
8.860
8.900
8.560
8.720
1,133,261
-0.41(-4.49%)
Sep 16, 2020
8.960
9.620
8.930
9.130
2,002,793
+0.67(+7.92%)
Sep 15, 2020
8.660
8.840
8.410
8.460
771,141
-0.09(-1.05%)
Sep 14, 2020
8.190
8.700
8.130
8.550
902,712
+0.49(+6.08%)
Sep 11, 2020
8.320
8.340
7.920
8.060
695,900
-0.22(-2.66%)
Sep 10, 2020
8.320
8.520
8.255
8.280
623,357
+0.02(+0.24%)
Sep 09, 2020
8.440
8.450
8.060
8.260
764,066
-0.11(-1.31%)
Sep 08, 2020
8.180
8.590
8.150
8.370
466,594
-0.01(-0.12%)
Sep 04, 2020
8.670
8.670
8.050
8.380
721,100
-0.10(-1.18%)
Sep 03, 2020
8.970
9.090
8.380
8.480
981,522
-0.53(-5.88%)
Sep 02, 2020
8.850
9.040
8.600
9.010
886,633
+0.15(+1.69%)
Sep 01, 2020
8.720
8.970
8.620
8.860
634,995
+0.18(+2.07%)
Aug 31, 2020
9.170
9.170
8.550
8.680
1,029,412
-0.49(-5.34%)
Aug 28, 2020
9.050
9.250
9.010
9.170
655,800
+0.12(+1.33%)
Aug 27, 2020
9.320
9.450
8.800
9.050
1,226,229
-0.24(-2.58%)
Aug 26, 2020
9.660
9.880
9.250
9.290
1,363,704
-0.38(-3.93%)
Aug 25, 2020
9.360
9.825
9.110
9.670
1,884,201
+0.26(+2.76%)
Aug 24, 2020
8.850
9.470
8.780
9.410
1,433,197
+0.70(+8.04%)
Aug 21, 2020
8.580
8.858
8.430
8.710
1,281,600
+0.13(+1.52%)
Aug 20, 2020
8.340
8.720
8.170
8.580
1,150,546
+0.08(+0.94%)
Aug 19, 2020
8.600
8.870
8.425
8.500
894,917
-0.03(-0.35%)
Aug 18, 2020
8.180
8.650
8.010
8.530
1,220,380
+0.35(+4.28%)
Aug 17, 2020
8.620
8.650
7.885
8.180
1,327,110
-0.46(-5.32%)
Aug 14, 2020
8.390
8.660
8.260
8.640
1,078,900
+0.17(+2.01%)
Aug 13, 2020
8.140
8.510
8.030
8.470
1,165,444
+0.27(+3.29%)
Aug 12, 2020
8.780
8.820
8.110
8.200
1,375,586
-0.49(-5.64%)
Aug 11, 2020
8.950
9.160
8.675
8.690
1,581,171
-0.04(-0.46%)
Aug 10, 2020
9.300
9.465
8.690
8.730
1,429,600
-0.49(-5.31%)
Aug 07, 2020
9.150
9.660
9.090
9.220
3,096,500
+0.07(+0.77%)
Aug 06, 2020
8.790
9.190
8.735
9.150
2,259,237
+0.46(+5.29%)
Aug 05, 2020
8.910
9.050
8.605
8.690
1,291,411
-0.07(-0.80%)
Aug 04, 2020
8.780
9.200
8.520
8.760
1,869,777
-0.01(-0.11%)
Aug 03, 2020
8.120
8.810
8.120
8.770
2,298,832
+0.65(+8.00%)
Jul 31, 2020
8.310
8.370
7.770
8.120
2,358,600
-0.20(-2.40%)
Jul 30, 2020
8.000
8.440
7.130
8.320
5,219,156
+1.43(+20.75%)
Jul 29, 2020
6.600
7.010
6.320
6.890
1,985,737
+0.30(+4.55%)
Jul 28, 2020
6.330
6.830
6.320
6.590
1,038,307
+0.21(+3.29%)
Jul 27, 2020
6.200
6.540
6.170
6.380
967,471
+0.17(+2.74%)
Jul 24, 2020
6.180
6.400
6.090
6.210
731,700
-0.11(-1.74%)
Jul 23, 2020
6.140
6.550
6.080
6.320
1,255,662
+0.11(+1.77%)
Jul 22, 2020
5.860
6.250
5.836
6.210
666,488
+0.30(+5.08%)
Jul 21, 2020
6.040
6.210
5.860
5.910
780,810
+0.00(+0.00%)
Jul 20, 2020
5.860
5.940
5.720
5.910
607,598
+0.00(+0.00%)
Jul 17, 2020
6.100
6.150
5.784
5.910
771,800
-0.20(-3.27%)
Jul 16, 2020
6.000
6.295
5.940
6.110
1,246,682
-0.04(-0.65%)
Jul 15, 2020
5.660
6.190
5.660
6.150
1,439,990
+0.60(+10.81%)
Jul 14, 2020
5.740
5.755
5.450
5.550
1,097,029
-0.19(-3.31%)
Jul 13, 2020
5.900
6.180
5.730
5.740
1,336,664
-0.10(-1.71%)
Jul 10, 2020
5.350
5.860
5.249
5.840
1,087,400
+0.49(+9.16%)
Jul 09, 2020
5.670
5.720
5.320
5.350
1,371,850
-0.30(-5.31%)
Jul 08, 2020
5.620
5.700
5.420
5.650
933,922
+0.03(+0.53%)
Jul 07, 2020
5.760
5.910
5.600
5.620
625,056
-0.20(-3.44%)
Jul 06, 2020
5.820
5.990
5.660
5.820
926,665
+0.18(+3.19%)
Jul 02, 2020
5.860
5.970
5.630
5.640
800,500
-0.04(-0.70%)
Jul 01, 2020
5.820
6.110
5.680
5.680
1,366,121
-0.08(-1.39%)
Jun 30, 2020
5.830
6.010
5.710
5.760
1,437,956
-0.15(-2.54%)
Jun 29, 2020
5.670
6.060
5.510
5.910
887,419
+0.33(+5.91%)
Jun 26, 2020
6.040
6.130
5.500
5.580
1,578,700
-0.56(-9.12%)
Jun 25, 2020
6.080
6.300
6.000
6.140
679,981
-0.02(-0.32%)
Jun 24, 2020
6.460
6.560
5.950
6.160
1,147,625
-0.47(-7.09%)
Jun 23, 2020
6.600
6.773
6.340
6.630
864,826
+0.10(+1.53%)
Jun 22, 2020
6.610
6.690
6.425
6.530
961,338
+0.01(+0.15%)
Jun 19, 2020
6.940
7.030
6.395
6.520
1,538,900
-0.32(-4.68%)
Jun 18, 2020
6.170
6.950
6.140
6.840
1,836,608
+0.61(+9.79%)
Jun 17, 2020
6.490
6.529
6.070
6.230
1,340,521
-0.37(-5.61%)
Jun 16, 2020
6.780
7.180
6.500
6.600
1,599,071
+0.32(+5.10%)
Jun 15, 2020
6.010
6.449
5.870
6.280
1,634,831
+0.00(+0.00%)
Jun 12, 2020
6.490
6.780
6.130
6.280
1,430,900
+0.24(+3.97%)
Jun 11, 2020
6.470
6.634
6.010
6.040
2,013,072
-0.96(-13.71%)
Jun 10, 2020
7.750
7.750
6.990
7.000
1,646,439
-0.91(-11.50%)
Jun 09, 2020
8.000
8.100
7.740
7.910
1,343,755
-0.31(-3.77%)
Jun 08, 2020
8.000
8.230
7.910
8.220
1,460,113
+0.55(+7.17%)
Jun 05, 2020
7.560
8.170
7.540
7.670
2,905,300
+0.53(+7.42%)
Jun 04, 2020
7.120
7.240
7.010
7.140
1,538,503
-0.06(-0.83%)
Jun 03, 2020
6.780
7.280
6.690
7.200
1,614,506
+0.54(+8.11%)
Jun 02, 2020
6.310
6.700
6.280
6.660
1,177,318
+0.40(+6.39%)
Jun 01, 2020
6.200
6.370
6.040
6.260
1,224,524
+0.09(+1.46%)
May 29, 2020
6.060
6.220
5.920
6.170
999,100
+0.13(+2.15%)
May 28, 2020
6.720
6.860
6.020
6.040
1,241,810
-0.66(-9.85%)
May 27, 2020
6.750
6.880
6.240
6.700
1,661,051
+0.21(+3.24%)
May 26, 2020
6.250
6.638
6.140
6.490
1,664,363
+0.44(+7.27%)
May 22, 2020
6.160
6.180
5.830
6.050
1,190,500
-0.05(-0.82%)
May 21, 2020
5.660
6.145
5.620
6.100
1,974,959
+0.35(+6.09%)
May 20, 2020
5.360
5.750
5.330
5.750
1,749,263
+0.54(+10.36%)
May 19, 2020
5.450
5.610
5.090
5.210
1,345,064
-0.33(-5.96%)
May 18, 2020
5.520
5.780
5.330
5.540
1,848,161
+0.25(+4.73%)
May 15, 2020
4.860
5.450
4.770
5.290
1,965,500
+0.36(+7.30%)
May 14, 2020
5.020
5.048
4.550
4.930
1,658,083
-0.01(-0.20%)
May 13, 2020
5.240
5.300
4.750
4.940
1,649,111
-0.34(-6.44%)
May 12, 2020
5.810
5.855
5.240
5.280
2,046,710
-0.52(-8.97%)
May 11, 2020
6.000
6.080
5.700
5.800
2,103,397
-0.24(-3.97%)
May 08, 2020
5.750
6.870
5.750
6.040
6,045,600
+0.47(+8.44%)
May 07, 2020
6.410
6.743
5.550
5.570
8,176,268
-1.34(-19.39%)
May 06, 2020
5.300
7.400
5.025
6.910
21,819,460
+2.39(+52.88%)
May 05, 2020
4.780
4.830
4.450
4.520
1,732,490
-0.43(-8.69%)
May 04, 2020
4.800
4.960
4.620
4.950
733,721
+0.06(+1.23%)
May 01, 2020
4.980
5.030
4.630
4.890
1,183,600
-0.29(-5.60%)
Apr 30, 2020
5.580
5.580
4.970
5.180
1,275,946
-0.31(-5.65%)
Apr 29, 2020
5.110
5.615
5.103
5.490
2,169,260
+0.70(+14.61%)
Apr 28, 2020
4.900
5.110
4.660
4.790
1,348,574
+0.08(+1.70%)
Apr 27, 2020
4.320
4.850
4.320
4.710
1,344,444
+0.45(+10.56%)
Apr 24, 2020
4.070
4.310
3.959
4.260
1,392,200
+0.21(+5.19%)
Apr 23, 2020
4.090
4.310
3.970
4.050
1,415,362
+0.02(+0.50%)
Apr 22, 2020
4.130
4.190
3.990
4.030
920,565
-0.02(-0.49%)
Apr 21, 2020
3.950
4.070
3.810
4.050
892,859
-0.01(-0.25%)
Apr 20, 2020
4.120
4.310
3.980
4.060
1,064,683
-0.09(-2.17%)
Apr 17, 2020
4.070
4.200
3.975
4.150
2,461,000
+0.23(+5.87%)
Apr 16, 2020
4.260
4.260
3.820
3.920
1,601,684
-0.28(-6.67%)
Apr 15, 2020
4.160
4.210
3.920
4.200
1,984,298
-0.09(-2.10%)
Apr 14, 2020
4.290
4.396
4.070
4.290
1,477,398
+0.07(+1.66%)
Apr 13, 2020
4.430
4.490
4.090
4.220
1,547,349
-0.11(-2.54%)
Apr 09, 2020
4.650
4.690
4.110
4.330
2,151,600
-0.13(-2.91%)
Apr 08, 2020
4.050
4.650
3.910
4.460
2,435,155
+0.52(+13.20%)
Apr 07, 2020
4.250
4.530
3.840
3.940
1,548,559
-0.09(-2.23%)
Apr 06, 2020
3.930
4.100
3.810
4.030
1,428,837
+0.41(+11.33%)
Apr 03, 2020
3.670
3.770
3.250
3.620
1,943,400
+0.01(+0.28%)
Apr 02, 2020
3.970
3.970
3.570
3.610
1,200,529
-0.29(-7.44%)
Apr 01, 2020
4.000
4.190
3.850
3.900
1,218,240
-0.40(-9.30%)
Mar 31, 2020
4.580
4.920
4.260
4.300
2,265,497
-0.37(-7.92%)
Mar 30, 2020
3.830
5.099
3.700
4.670
3,329,688
+0.97(+26.22%)
Mar 27, 2020
4.010
4.054
3.680
3.700
1,832,000
-0.58(-13.55%)
Mar 26, 2020
4.210
4.650
3.920
4.280
4,068,902
+0.13(+3.13%)
Mar 25, 2020
3.920
4.640
3.540
4.150
3,029,353
+0.21(+5.33%)
Mar 24, 2020
3.920
4.000
3.688
3.940
3,437,705
+0.21(+5.63%)
Mar 23, 2020
4.130
4.150
3.520
3.730
1,750,318
-0.36(-8.80%)
Mar 20, 2020
4.830
5.100
3.950
4.090
2,482,500
-0.68(-14.26%)
Mar 19, 2020
5.130
5.200
4.255
4.770
2,995,233
-0.63(-11.67%)
Mar 18, 2020
5.730
5.880
5.100
5.400
1,308,825
-0.75(-12.20%)
Mar 17, 2020
6.200
6.500
5.620
6.150
1,405,351
+0.05(+0.82%)
Mar 16, 2020
6.170
6.720
6.045
6.100
1,168,296
-1.05(-14.69%)
Mar 13, 2020
6.160
7.160
5.810
7.150
1,475,700
+1.38(+23.92%)
Mar 12, 2020
5.750
6.220
5.630
5.770
1,200,438
-0.36(-5.87%)
Mar 11, 2020
6.630
6.790
6.050
6.130
1,150,284
-0.74(-10.77%)
Mar 10, 2020
6.820
7.220
6.420
6.870
1,438,533
+0.16(+2.38%)
Mar 09, 2020
6.820
7.220
6.430
6.710
2,298,529
-0.39(-5.49%)
Mar 06, 2020
7.160
7.620
6.990
7.100
1,655,000
-0.31(-4.18%)
Mar 05, 2020
7.830
7.890
7.370
7.410
1,725,083
-0.35(-4.51%)
Mar 04, 2020
7.620
7.900
7.290
7.760
992,930
+0.28(+3.74%)
Mar 03, 2020
8.170
8.250
7.315
7.480
1,813,061
-0.43(-5.44%)
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
.