Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Cor (NQ: CTSO )

0.8800 +0.0606 (+7.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.940 4.940 4.675 4.750 79,121 -0.21(-4.23%)
Oct 30, 2019 5.150 5.200 4.870 4.960 100,696 -0.26(-4.98%)
Oct 29, 2019 5.050 5.290 5.000 5.220 105,333 +0.13(+2.55%)
Oct 28, 2019 4.710 5.110 4.670 5.090 200,118 +0.39(+8.30%)
Oct 25, 2019 4.790 4.800 4.660 4.700 58,000 -0.14(-2.89%)
Oct 24, 2019 4.850 4.900 4.680 4.840 63,800 +0.01(+0.21%)
Oct 23, 2019 4.790 4.940 4.750 4.830 101,807 +0.04(+0.84%)
Oct 22, 2019 4.670 4.800 4.585 4.790 87,892 +0.12(+2.57%)
Oct 21, 2019 4.550 4.850 4.550 4.670 85,733 +0.15(+3.32%)
Oct 18, 2019 4.500 4.631 4.440 4.520 80,900 -0.02(-0.44%)
Oct 17, 2019 4.610 4.690 4.500 4.540 69,209 -0.05(-1.09%)
Oct 16, 2019 4.550 4.660 4.530 4.590 65,778 +0.01(+0.22%)
Oct 15, 2019 4.420 4.680 4.380 4.580 164,319 +0.14(+3.15%)
Oct 14, 2019 4.620 4.645 4.420 4.440 101,819 -0.23(-4.93%)
Oct 11, 2019 4.350 4.800 4.350 4.670 150,000 +0.42(+9.88%)
Oct 10, 2019 4.360 4.480 4.250 4.250 179,695 -0.08(-1.85%)
Oct 09, 2019 4.780 4.820 4.310 4.330 264,415 -0.40(-8.46%)
Oct 08, 2019 4.970 5.000 4.670 4.730 148,383 -0.30(-5.96%)
Oct 07, 2019 5.000 5.180 4.910 5.030 144,329 -0.06(-1.18%)
Oct 04, 2019 4.940 5.100 4.790 5.090 108,900 +0.18(+3.67%)
Oct 03, 2019 4.960 5.040 4.740 4.910 116,913 +0.02(+0.41%)
Oct 02, 2019 4.550 4.930 4.550 4.890 155,674 +0.23(+4.94%)
Oct 01, 2019 5.040 5.200 4.630 4.660 157,169 -0.37(-7.36%)
Sep 30, 2019 5.070 5.190 4.960 5.030 95,632 -0.05(-1.08%)
Sep 27, 2019 5.150 5.265 4.990 5.085 95,200 -0.01(-0.29%)
Sep 26, 2019 5.250 5.300 5.010 5.100 175,354 -0.19(-3.59%)
Sep 25, 2019 5.250 5.380 5.210 5.290 80,134 +0.08(+1.54%)
Sep 24, 2019 5.610 5.610 5.210 5.210 134,173 -0.40(-7.13%)
Sep 23, 2019 5.500 5.790 5.450 5.610 160,687 +0.08(+1.45%)
Sep 20, 2019 5.500 5.650 5.490 5.530 146,300 +0.03(+0.55%)
Sep 19, 2019 5.370 5.510 5.360 5.500 130,025 +0.11(+2.04%)
Sep 18, 2019 5.530 5.640 5.360 5.390 138,660 -0.14(-2.53%)
Sep 17, 2019 5.520 5.690 5.400 5.530 120,893 -0.02(-0.36%)
Sep 16, 2019 5.540 5.840 5.490 5.550 184,999 +0.06(+1.09%)
Sep 13, 2019 5.410 5.550 5.260 5.490 109,900 +0.18(+3.39%)
Sep 12, 2019 5.500 5.500 5.070 5.310 167,708 -0.16(-2.93%)
Sep 11, 2019 5.220 5.550 5.181 5.470 141,689 +0.32(+6.21%)
Sep 10, 2019 4.810 5.200 4.745 5.150 215,944 +0.34(+7.07%)
Sep 09, 2019 4.510 4.870 4.510 4.810 113,655 +0.29(+6.42%)
Sep 06, 2019 4.670 4.760 4.500 4.520 135,500 -0.13(-2.80%)
Sep 05, 2019 4.430 4.690 4.410 4.650 138,841 +0.27(+6.16%)
Sep 04, 2019 4.350 4.450 4.310 4.380 95,449 +0.05(+1.15%)
Sep 03, 2019 4.400 4.460 4.300 4.330 123,022 -0.13(-2.91%)
Aug 30, 2019 4.380 4.490 4.320 4.460 96,000 +0.03(+0.68%)
Aug 29, 2019 4.430 4.490 4.400 4.430 86,990 +0.05(+1.14%)
Aug 28, 2019 4.290 4.550 4.290 4.380 156,225 +0.05(+1.15%)
Aug 27, 2019 4.670 4.720 4.310 4.330 140,880 -0.31(-6.68%)
Aug 26, 2019 4.570 4.750 4.413 4.640 190,160 +0.13(+2.88%)
Aug 23, 2019 4.890 4.940 4.490 4.510 242,300 -0.43(-8.70%)
Aug 22, 2019 4.800 5.020 4.790 4.940 143,421 +0.11(+2.28%)
Aug 21, 2019 4.770 4.880 4.520 4.830 204,991 +0.06(+1.26%)
Aug 20, 2019 4.900 4.940 4.750 4.770 155,138 -0.10(-2.05%)
Aug 19, 2019 4.890 4.930 4.685 4.870 223,861 +0.07(+1.46%)
Aug 16, 2019 4.850 4.873 4.300 4.800 310,500 +0.03(+0.63%)
Aug 15, 2019 4.750 4.850 3.680 4.770 1,847,296 -0.30(-5.92%)
Aug 14, 2019 5.400 5.400 4.750 5.070 428,681 -0.13(-2.50%)
Aug 13, 2019 5.350 5.490 5.120 5.200 289,602 -0.17(-3.17%)
Aug 12, 2019 5.500 5.510 5.250 5.370 258,663 -0.17(-3.07%)
Aug 09, 2019 5.810 5.930 5.480 5.540 250,800 -0.25(-4.32%)
Aug 08, 2019 5.580 5.880 5.500 5.790 213,254 +0.17(+3.02%)
Aug 07, 2019 6.420 6.590 5.510 5.620 447,322 -0.92(-14.07%)
Aug 06, 2019 6.660 6.780 6.450 6.540 103,748 -0.04(-0.61%)
Aug 05, 2019 6.800 6.800 6.500 6.580 163,016 -0.24(-3.52%)
Aug 02, 2019 6.860 6.930 6.630 6.820 65,000 -0.10(-1.45%)
Aug 01, 2019 7.050 7.240 6.850 6.920 98,794 -0.10(-1.42%)
Jul 31, 2019 7.060 7.430 7.010 7.020 120,618 +0.00(+0.00%)
Jul 30, 2019 6.940 7.080 6.900 7.020 106,766 +0.02(+0.29%)
Jul 29, 2019 7.020 7.110 6.940 7.000 105,429 -0.02(-0.28%)
Jul 26, 2019 7.130 7.190 7.010 7.020 75,100 -0.10(-1.40%)
Jul 25, 2019 7.290 7.290 7.080 7.120 69,542 -0.14(-1.93%)
Jul 24, 2019 7.190 7.390 7.160 7.260 132,244 +0.06(+0.83%)
Jul 23, 2019 7.360 7.360 7.110 7.200 78,549 -0.13(-1.77%)
Jul 22, 2019 7.490 7.580 7.308 7.330 87,194 -0.16(-2.14%)
Jul 19, 2019 7.470 7.850 7.410 7.490 151,100 -0.14(-1.83%)
Jul 18, 2019 7.230 7.650 7.230 7.630 123,969 +0.38(+5.24%)
Jul 17, 2019 7.190 7.350 7.150 7.250 61,024 +0.06(+0.83%)
Jul 16, 2019 7.050 7.310 7.010 7.190 82,295 +0.14(+1.99%)
Jul 15, 2019 7.050 7.120 6.860 7.050 85,496 +0.02(+0.28%)
Jul 12, 2019 6.660 7.100 6.520 7.030 129,300 +0.38(+5.71%)
Jul 11, 2019 6.750 6.790 6.530 6.650 84,655 -0.06(-0.89%)
Jul 10, 2019 6.500 6.760 6.500 6.710 84,654 +0.14(+2.13%)
Jul 09, 2019 6.710 6.840 6.510 6.570 155,362 -0.20(-2.95%)
Jul 08, 2019 6.900 6.970 6.700 6.770 116,697 -0.16(-2.31%)
Jul 05, 2019 6.500 6.970 6.470 6.930 224,800 +0.41(+6.29%)
Jul 03, 2019 6.630 6.640 6.490 6.520 64,900 -0.09(-1.36%)
Jul 02, 2019 6.810 6.830 6.520 6.610 94,345 -0.21(-3.08%)
Jul 01, 2019 6.650 6.900 6.650 6.820 72,938 +0.21(+3.18%)
Jun 28, 2019 6.670 6.950 6.590 6.610 273,600 -0.07(-1.05%)
Jun 27, 2019 6.670 6.720 6.481 6.680 82,087 +0.02(+0.30%)
Jun 26, 2019 6.520 6.680 6.430 6.660 96,257 +0.19(+2.94%)
Jun 25, 2019 6.470 6.610 6.440 6.470 60,152 +0.00(+0.00%)
Jun 24, 2019 6.530 6.660 6.440 6.470 55,950 -0.05(-0.77%)
Jun 21, 2019 6.530 6.640 6.380 6.520 128,200 -0.06(-0.91%)
Jun 20, 2019 6.680 6.790 6.555 6.580 71,941 +0.02(+0.30%)
Jun 19, 2019 6.290 6.649 6.290 6.560 60,569 +0.27(+4.29%)
Jun 18, 2019 6.680 6.680 5.970 6.290 183,985 -0.33(-4.98%)
Jun 17, 2019 6.070 6.640 6.070 6.620 85,855 +0.56(+9.24%)
Jun 14, 2019 5.900 6.100 5.840 6.060 158,900 +0.14(+2.36%)
Jun 13, 2019 6.040 6.135 5.860 5.920 125,403 -0.08(-1.33%)
Jun 12, 2019 6.120 6.320 5.960 6.000 159,560 -0.14(-2.28%)
Jun 11, 2019 6.490 6.580 6.120 6.140 90,356 -0.30(-4.66%)
Jun 10, 2019 6.420 6.620 6.410 6.440 55,156 +0.06(+0.94%)
Jun 07, 2019 6.350 6.499 6.350 6.380 81,000 +0.03(+0.47%)
Jun 06, 2019 6.330 6.450 6.300 6.350 53,199 -0.01(-0.16%)
Jun 05, 2019 6.420 6.450 6.220 6.360 59,045 -0.06(-0.93%)
Jun 04, 2019 6.390 6.450 6.220 6.420 87,898 +0.15(+2.39%)
Jun 03, 2019 6.310 6.380 6.030 6.270 167,007 -0.04(-0.63%)
May 31, 2019 6.440 6.570 6.260 6.310 130,800 -0.22(-3.37%)
May 30, 2019 7.000 7.060 6.500 6.530 131,773 -0.44(-6.31%)
May 29, 2019 6.640 7.080 6.640 6.970 148,476 +0.27(+4.03%)
May 28, 2019 6.590 6.790 6.590 6.700 104,794 +0.10(+1.52%)
May 24, 2019 6.600 6.740 6.448 6.600 75,600 +0.04(+0.61%)
May 23, 2019 6.670 6.690 6.480 6.560 85,893 -0.20(-2.96%)
May 22, 2019 6.930 7.000 6.720 6.760 71,334 -0.19(-2.73%)
May 21, 2019 6.960 7.080 6.900 6.950 90,410 +0.02(+0.29%)
May 20, 2019 6.880 6.980 6.700 6.930 99,372 +0.02(+0.29%)
May 17, 2019 7.070 7.170 6.900 6.910 82,300 -0.26(-3.63%)
May 16, 2019 6.850 7.210 6.820 7.170 108,089 +0.31(+4.52%)
May 15, 2019 6.480 7.000 6.480 6.860 131,159 +0.38(+5.86%)
May 14, 2019 6.650 6.710 6.380 6.480 186,006 -0.13(-1.97%)
May 13, 2019 6.350 6.685 6.350 6.610 112,709 +0.10(+1.54%)
May 10, 2019 6.600 6.627 6.360 6.510 154,700 -0.11(-1.66%)
May 09, 2019 7.060 7.110 6.450 6.620 195,953 -0.45(-6.36%)
May 08, 2019 6.600 7.140 6.370 7.070 535,513 -0.47(-6.23%)
May 07, 2019 7.570 7.760 7.390 7.540 143,331 -0.11(-1.44%)
May 06, 2019 7.490 7.730 7.330 7.650 141,715 -0.01(-0.13%)
May 03, 2019 7.280 7.679 7.170 7.660 125,500 +0.43(+5.95%)
May 02, 2019 7.210 7.301 7.125 7.230 93,090 +0.00(+0.00%)
May 01, 2019 7.220 7.437 7.020 7.230 93,287 +0.03(+0.42%)
Apr 30, 2019 7.250 7.443 7.030 7.200 106,183 -0.08(-1.10%)
Apr 29, 2019 7.540 7.540 7.180 7.280 96,547 -0.27(-3.58%)
Apr 26, 2019 7.120 7.550 7.060 7.550 80,600 +0.44(+6.19%)
Apr 25, 2019 6.930 7.135 6.900 7.110 90,225 +0.19(+2.75%)
Apr 24, 2019 7.080 7.150 6.850 6.920 112,208 -0.15(-2.12%)
Apr 23, 2019 7.210 7.340 7.040 7.070 122,298 -0.07(-0.98%)
Apr 22, 2019 6.830 7.160 6.820 7.140 77,859 +0.28(+4.08%)
Apr 18, 2019 7.070 7.110 6.800 6.860 155,400 -0.18(-2.56%)
Apr 17, 2019 7.220 7.220 7.000 7.040 86,773 -0.12(-1.68%)
Apr 16, 2019 7.080 7.200 7.010 7.160 97,669 +0.13(+1.85%)
Apr 15, 2019 7.150 7.150 7.000 7.030 138,865 -0.12(-1.68%)
Apr 12, 2019 7.490 7.490 7.129 7.150 167,900 -0.29(-3.90%)
Apr 11, 2019 7.380 7.500 7.320 7.440 58,515 +0.07(+0.95%)
Apr 10, 2019 7.530 7.670 7.330 7.370 84,514 -0.15(-1.99%)
Apr 09, 2019 7.470 7.670 7.290 7.520 138,385 +0.02(+0.27%)
Apr 08, 2019 7.780 7.780 7.480 7.500 76,880 -0.28(-3.60%)
Apr 05, 2019 7.500 7.820 7.420 7.780 113,500 +0.26(+3.46%)
Apr 04, 2019 7.460 7.640 7.370 7.520 106,300 +0.01(+0.13%)
Apr 03, 2019 7.480 7.590 7.355 7.510 91,951 +0.04(+0.54%)
Apr 02, 2019 7.510 7.540 7.310 7.470 100,688 -0.04(-0.53%)
Apr 01, 2019 7.580 7.638 7.363 7.510 81,600 -0.06(-0.79%)
Mar 29, 2019 7.620 7.820 7.460 7.570 129,500 +0.01(+0.13%)
Mar 28, 2019 7.500 7.605 7.290 7.560 93,611 +0.10(+1.34%)
Mar 27, 2019 7.310 7.480 7.050 7.460 147,462 +0.07(+0.95%)
Mar 26, 2019 7.530 7.567 7.310 7.390 78,713 -0.06(-0.81%)
Mar 25, 2019 7.620 7.640 7.330 7.450 126,056 -0.10(-1.32%)
Mar 22, 2019 7.930 8.020 7.500 7.550 179,300 -0.45(-5.63%)
Mar 21, 2019 8.130 8.340 8.000 8.000 165,164 -0.17(-2.08%)
Mar 20, 2019 7.880 8.200 7.808 8.170 96,145 +0.27(+3.42%)
Mar 19, 2019 7.970 7.990 7.810 7.900 61,929 -0.01(-0.13%)
Mar 18, 2019 8.000 8.105 7.820 7.910 65,889 -0.08(-1.06%)
Mar 15, 2019 7.770 8.020 7.770 7.995 190,400 +0.24(+3.03%)
Mar 14, 2019 7.870 7.930 7.700 7.760 171,175 -0.11(-1.40%)
Mar 13, 2019 8.220 8.300 7.830 7.870 169,251 -0.30(-3.67%)
Mar 12, 2019 7.610 8.240 7.550 8.170 144,023 +0.64(+8.50%)
Mar 11, 2019 7.230 7.530 7.110 7.530 191,652 +0.33(+4.58%)
Mar 08, 2019 7.410 7.513 7.010 7.200 350,500 -0.40(-5.26%)
Mar 07, 2019 7.730 7.820 7.560 7.600 153,201 -0.19(-2.44%)
Mar 06, 2019 7.990 8.000 7.600 7.790 273,528 -0.18(-2.26%)
Mar 05, 2019 8.040 8.040 7.810 7.970 89,728 -0.08(-0.99%)
Mar 04, 2019 8.340 8.340 7.940 8.050 118,741 -0.25(-3.01%)
Mar 01, 2019 8.170 8.480 8.020 8.300 111,400 +0.22(+2.72%)
Feb 28, 2019 8.160 8.309 8.080 8.080 79,607 -0.10(-1.22%)
Feb 27, 2019 8.210 8.470 8.100 8.180 103,172 -0.04(-0.49%)
Feb 26, 2019 8.180 8.270 8.090 8.220 61,963 +0.01(+0.12%)
Feb 25, 2019 8.510 8.610 8.161 8.210 115,510 -0.22(-2.61%)
Feb 22, 2019 8.290 8.490 8.160 8.430 114,100 +0.20(+2.43%)
Feb 21, 2019 8.080 8.380 8.050 8.230 108,845 +0.13(+1.60%)
Feb 20, 2019 8.160 8.270 8.050 8.100 65,007 -0.07(-0.86%)
Feb 19, 2019 8.380 8.450 8.148 8.170 101,195 -0.11(-1.33%)
Feb 15, 2019 8.110 8.370 8.060 8.280 108,700 +0.18(+2.22%)
Feb 14, 2019 8.150 8.320 8.030 8.100 86,760 -0.10(-1.22%)
Feb 13, 2019 8.290 8.290 7.780 8.200 248,981 -0.08(-0.97%)
Feb 12, 2019 8.190 8.460 8.150 8.280 91,030 +0.17(+2.10%)
Feb 11, 2019 8.230 8.239 7.945 8.110 159,172 -0.05(-0.61%)
Feb 08, 2019 7.940 8.170 7.910 8.160 101,100 +0.14(+1.75%)
Feb 07, 2019 8.050 8.130 7.830 8.020 103,285 -0.10(-1.23%)
Feb 06, 2019 8.280 8.290 7.930 8.120 92,877 -0.05(-0.61%)
Feb 05, 2019 7.810 8.320 7.810 8.170 139,264 +0.34(+4.34%)
Feb 04, 2019 7.440 7.840 7.390 7.830 156,649 +0.39(+5.24%)
Feb 01, 2019 7.450 7.460 7.220 7.440 68,700 -0.05(-0.67%)
Jan 31, 2019 7.400 7.630 7.360 7.490 147,700 +0.10(+1.35%)
Jan 30, 2019 7.020 7.420 7.000 7.390 260,686 +0.38(+5.42%)
Jan 29, 2019 7.060 7.160 7.000 7.010 87,865 -0.03(-0.43%)
Jan 28, 2019 7.180 7.180 6.880 7.040 255,549 -0.18(-2.49%)
Jan 25, 2019 6.900 7.260 6.820 7.220 142,600 +0.40(+5.87%)
Jan 24, 2019 6.900 6.990 6.700 6.820 281,243 -0.15(-2.15%)
Jan 23, 2019 7.230 7.250 6.890 6.970 484,111 -0.29(-3.99%)
Jan 22, 2019 7.670 7.740 7.200 7.260 279,677 -0.44(-5.71%)
Jan 18, 2019 7.670 7.740 7.450 7.700 107,400 +0.08(+1.05%)
Jan 17, 2019 7.440 7.731 7.440 7.620 98,038 +0.15(+2.01%)
Jan 16, 2019 7.400 7.600 7.353 7.470 173,739 +0.15(+2.05%)
Jan 15, 2019 7.000 7.450 7.000 7.320 221,421 +0.29(+4.13%)
Jan 14, 2019 7.290 7.290 7.000 7.030 194,719 -0.28(-3.83%)
Jan 11, 2019 7.510 7.560 7.170 7.310 205,100 -0.20(-2.66%)
Jan 10, 2019 8.000 8.000 7.400 7.510 256,467 -0.51(-6.36%)
Jan 09, 2019 8.270 8.490 8.000 8.020 224,715 -0.23(-2.79%)
Jan 08, 2019 8.600 8.643 8.200 8.250 211,761 -0.31(-3.62%)
Jan 07, 2019 8.040 8.820 7.956 8.560 258,087 +0.51(+6.34%)
Jan 04, 2019 7.730 8.060 7.620 8.050 147,600 +0.46(+6.06%)
Jan 03, 2019 7.840 7.880 7.470 7.590 201,315 -0.26(-3.31%)
Jan 02, 2019 7.910 8.070 7.750 7.850 149,770 -0.23(-2.85%)
Dec 31, 2018 7.940 8.260 7.760 8.080 305,000 +0.26(+3.32%)
Dec 28, 2018 7.770 8.000 7.580 7.820 186,200 +0.09(+1.16%)
Dec 27, 2018 7.920 8.000 7.400 7.730 227,151 -0.30(-3.74%)
Dec 26, 2018 7.350 8.150 7.270 8.030 293,650 +0.74(+10.15%)
Dec 24, 2018 6.950 7.450 6.760 7.290 197,000 +0.24(+3.40%)
Dec 21, 2018 7.650 7.810 6.940 7.050 386,000 -0.56(-7.36%)
Dec 20, 2018 8.310 8.400 7.500 7.610 368,273 -0.70(-8.42%)
Dec 19, 2018 8.850 8.970 8.210 8.310 223,675 -0.55(-6.21%)
Dec 18, 2018 9.050 9.050 8.670 8.860 167,100 -0.06(-0.67%)
Dec 17, 2018 9.100 9.250 8.840 8.920 155,418 -0.15(-1.65%)
Dec 14, 2018 8.700 9.130 8.520 9.070 183,100 +0.32(+3.66%)
Dec 13, 2018 9.020 9.070 8.740 8.750 143,141 -0.15(-1.69%)
Dec 12, 2018 8.800 9.200 8.800 8.900 194,758 +0.12(+1.37%)
Dec 11, 2018 9.130 9.200 8.730 8.780 189,761 -0.30(-3.30%)
Dec 10, 2018 9.310 9.538 9.010 9.080 135,049 -0.23(-2.47%)
Dec 07, 2018 9.670 9.825 9.220 9.310 202,000 -0.35(-3.62%)
Dec 06, 2018 9.820 10.00 9.610 9.660 178,565 -0.28(-2.82%)
Dec 04, 2018 10.43 10.58 9.870 9.940 194,500 -0.48(-4.61%)
Dec 03, 2018 10.60 10.60 10.31 10.42 66,856 -0.02(-0.19%)
Nov 30, 2018 10.60 10.69 10.27 10.44 135,200 -0.19(-1.79%)
Nov 29, 2018 10.81 10.91 10.40 10.63 92,398 -0.18(-1.67%)
Nov 28, 2018 10.55 10.95 10.28 10.81 151,085 +0.19(+1.79%)
Nov 27, 2018 10.75 10.76 10.50 10.62 99,175 -0.17(-1.58%)
Nov 26, 2018 10.95 11.20 10.70 10.79 210,898 -0.02(-0.19%)
Nov 23, 2018 10.05 10.82 10.05 10.81 117,000 +0.76(+7.56%)
Nov 21, 2018 10.05 10.05 10.05 0 +0.30(+3.08%)
Nov 20, 2018 9.760 10.03 9.700 9.750 149,219 -0.24(-2.40%)
Nov 19, 2018 9.870 10.01 9.650 9.990 233,571 +0.09(+0.91%)
Nov 16, 2018 9.500 9.980 9.490 9.900 156,400 +0.32(+3.34%)
Nov 15, 2018 9.100 9.710 9.030 9.580 148,183 +0.52(+5.74%)
Nov 14, 2018 9.610 9.670 9.000 9.060 188,717 -0.48(-5.03%)
Nov 13, 2018 9.720 9.941 9.400 9.540 123,005 -0.14(-1.45%)
Nov 12, 2018 9.850 9.890 9.350 9.680 144,141 -0.17(-1.73%)
Nov 09, 2018 10.65 10.72 9.730 9.850 182,200 -0.86(-8.03%)
Nov 08, 2018 11.35 11.50 10.39 10.71 249,001 -0.63(-5.56%)
Nov 07, 2018 9.000 12.00 8.701 11.34 689,777 +1.69(+17.51%)
Nov 06, 2018 9.600 10.20 9.450 9.650 358,290 +0.02(+0.21%)
Nov 05, 2018 9.770 9.800 9.400 9.630 161,936 -0.07(-0.72%)
Nov 02, 2018 9.920 10.18 9.260 9.700 317,300 -0.19(-1.92%)
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.