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 (%)
Nov 30, 2020 8.270 8.470 8.268 8.390 171,996 +0.03(+0.36%)
Nov 27, 2020 8.240 8.480 8.210 8.360 145,400 +0.17(+2.08%)
Nov 25, 2020 8.570 8.570 8.140 8.190 259,200 -0.39(-4.55%)
Nov 24, 2020 8.770 8.880 8.520 8.580 188,229 -0.21(-2.39%)
Nov 23, 2020 8.860 9.000 8.646 8.790 288,361 -0.19(-2.12%)
Nov 20, 2020 8.840 8.990 8.760 8.980 262,100 +0.14(+1.58%)
Nov 19, 2020 8.760 8.900 8.730 8.840 134,101 +0.13(+1.49%)
Nov 18, 2020 8.660 8.850 8.645 8.710 198,548 -0.06(-0.68%)
Nov 17, 2020 8.610 8.850 8.550 8.770 224,523 +0.12(+1.39%)
Nov 16, 2020 8.580 8.815 8.500 8.650 288,946 +0.11(+1.29%)
Nov 13, 2020 8.290 8.680 8.290 8.540 266,400 +0.22(+2.64%)
Nov 12, 2020 8.230 8.360 8.020 8.320 191,149 +0.06(+0.73%)
Nov 11, 2020 8.350 8.450 8.020 8.260 197,913 -0.01(-0.12%)
Nov 10, 2020 8.000 8.350 7.900 8.270 226,875 +0.24(+2.99%)
Nov 09, 2020 8.480 8.710 8.000 8.030 520,236 -0.47(-5.53%)
Nov 06, 2020 8.950 9.080 8.330 8.500 232,800 -0.39(-4.39%)
Nov 05, 2020 8.880 9.330 8.500 8.890 492,333 +0.50(+5.96%)
Nov 04, 2020 8.650 8.820 8.240 8.390 362,614 -0.23(-2.67%)
Nov 03, 2020 8.130 8.745 8.050 8.620 451,688 +0.58(+7.21%)
Nov 02, 2020 7.690 8.175 7.550 8.040 354,709 +0.39(+5.10%)
Oct 30, 2020 7.970 8.030 7.560 7.650 397,200 -0.31(-3.89%)
Oct 29, 2020 8.000 8.160 7.830 7.960 275,528 -0.15(-1.85%)
Oct 28, 2020 8.300 8.404 8.010 8.110 170,146 -0.32(-3.80%)
Oct 27, 2020 8.200 8.500 8.190 8.430 195,666 +0.24(+2.93%)
Oct 26, 2020 8.200 8.430 8.100 8.190 208,706 -0.11(-1.33%)
Oct 23, 2020 8.280 8.390 8.170 8.300 116,000 +0.04(+0.48%)
Oct 22, 2020 8.040 8.310 7.870 8.260 288,981 +0.26(+3.25%)
Oct 21, 2020 8.360 8.360 7.980 8.000 267,217 -0.37(-4.42%)
Oct 20, 2020 8.480 8.710 8.280 8.370 235,060 -0.22(-2.56%)
Oct 19, 2020 8.630 8.850 8.510 8.590 175,933 +0.04(+0.41%)
Oct 16, 2020 8.440 8.590 8.400 8.555 188,800 +0.09(+1.12%)
Oct 15, 2020 8.600 8.650 8.280 8.460 231,498 -0.19(-2.20%)
Oct 14, 2020 8.850 9.390 8.620 8.650 387,297 -0.22(-2.48%)
Oct 13, 2020 8.270 9.000 8.270 8.870 506,802 +0.58(+7.00%)
Oct 12, 2020 8.190 8.450 8.130 8.290 178,333 +0.07(+0.85%)
Oct 09, 2020 8.250 8.320 7.970 8.220 221,900 +0.13(+1.61%)
Oct 08, 2020 8.430 8.440 8.060 8.090 158,027 -0.26(-3.11%)
Oct 07, 2020 8.190 8.450 8.151 8.350 257,291 +0.24(+2.96%)
Oct 06, 2020 8.100 8.340 8.060 8.110 199,405 +0.03(+0.37%)
Oct 05, 2020 7.860 8.150 7.860 8.080 154,577 +0.22(+2.80%)
Oct 02, 2020 7.820 7.970 7.660 7.860 197,300 +0.00(+0.00%)
Oct 01, 2020 8.020 8.110 7.710 7.860 227,908 -0.11(-1.44%)
Sep 30, 2020 8.100 8.240 7.890 7.975 207,124 -0.10(-1.18%)
Sep 29, 2020 7.860 8.130 7.790 8.070 223,967 +0.20(+2.54%)
Sep 28, 2020 7.920 8.000 7.810 7.870 171,299 -0.01(-0.13%)
Sep 25, 2020 7.550 7.930 7.540 7.880 220,400 +0.31(+4.10%)
Sep 24, 2020 7.720 7.820 7.510 7.570 323,105 -0.22(-2.82%)
Sep 23, 2020 8.110 8.240 7.770 7.790 229,693 -0.40(-4.88%)
Sep 22, 2020 8.360 8.490 8.020 8.190 324,533 -0.15(-1.80%)
Sep 21, 2020 8.510 8.620 8.190 8.340 388,925 -0.33(-3.81%)
Sep 18, 2020 8.800 8.920 8.630 8.670 1,211,500 -0.06(-0.69%)
Sep 17, 2020 8.480 8.780 8.300 8.730 346,439 +0.42(+5.05%)
Sep 16, 2020 8.270 8.456 8.150 8.310 332,771 +0.03(+0.36%)
Sep 15, 2020 8.200 8.470 8.130 8.280 395,343 +0.13(+1.60%)
Sep 14, 2020 7.710 8.200 7.700 8.150 322,018 +0.46(+5.98%)
Sep 11, 2020 7.940 8.080 7.593 7.690 222,500 -0.22(-2.78%)
Sep 10, 2020 7.770 8.110 7.730 7.910 303,583 +0.13(+1.67%)
Sep 09, 2020 7.400 7.860 7.370 7.780 251,680 +0.41(+5.56%)
Sep 08, 2020 7.500 7.600 7.130 7.370 401,120 -0.09(-1.21%)
Sep 04, 2020 7.740 7.780 7.260 7.460 487,200 -0.25(-3.24%)
Sep 03, 2020 8.350 8.400 7.690 7.710 460,316 -0.79(-9.29%)
Sep 02, 2020 8.500 8.590 8.360 8.500 282,896 +0.01(+0.12%)
Sep 01, 2020 8.690 8.750 8.360 8.490 314,960 +0.05(+0.59%)
Aug 31, 2020 8.240 8.550 8.180 8.440 267,689 +0.20(+2.37%)
Aug 28, 2020 8.200 8.380 8.150 8.245 251,000 +0.08(+0.98%)
Aug 27, 2020 8.490 8.490 8.020 8.165 428,519 -0.33(-3.83%)
Aug 26, 2020 8.460 8.580 8.330 8.490 276,013 -0.03(-0.35%)
Aug 25, 2020 8.500 8.660 8.350 8.520 300,371 +0.13(+1.55%)
Aug 24, 2020 8.540 8.740 8.320 8.390 342,372 -0.04(-0.47%)
Aug 21, 2020 8.720 8.720 8.380 8.430 367,300 -0.27(-3.05%)
Aug 20, 2020 8.900 9.000 8.650 8.695 251,700 -0.23(-2.63%)
Aug 19, 2020 8.950 9.460 8.870 8.930 439,364 +0.03(+0.34%)
Aug 18, 2020 8.740 8.930 8.620 8.900 397,150 +0.14(+1.60%)
Aug 17, 2020 8.560 8.820 8.520 8.760 506,484 +0.23(+2.70%)
Aug 14, 2020 8.700 8.700 8.370 8.530 360,500 -0.14(-1.61%)
Aug 13, 2020 8.670 8.780 8.575 8.670 512,302 -0.04(-0.46%)
Aug 12, 2020 9.200 9.400 8.600 8.710 939,464 -0.58(-6.24%)
Aug 11, 2020 9.400 9.560 9.220 9.290 444,137 -0.13(-1.38%)
Aug 10, 2020 9.550 9.720 9.400 9.420 320,431 -0.13(-1.36%)
Aug 07, 2020 9.550 9.770 9.360 9.550 419,200 +0.04(+0.42%)
Aug 06, 2020 9.700 9.810 9.340 9.510 433,079 -0.15(-1.55%)
Aug 05, 2020 9.460 10.12 9.320 9.660 1,149,812 +0.25(+2.66%)
Aug 04, 2020 9.490 9.700 9.380 9.410 370,424 -0.14(-1.47%)
Aug 03, 2020 9.520 9.650 9.410 9.550 474,048 -0.02(-0.26%)
Jul 31, 2020 9.800 9.962 9.430 9.575 696,000 -0.15(-1.49%)
Jul 30, 2020 9.590 9.790 9.410 9.720 332,210 +0.05(+0.52%)
Jul 29, 2020 9.590 9.730 9.370 9.670 357,380 +0.18(+1.90%)
Jul 28, 2020 9.590 9.890 9.460 9.490 410,076 -0.14(-1.45%)
Jul 27, 2020 9.860 9.910 9.280 9.630 708,879 -0.15(-1.53%)
Jul 24, 2020 9.760 10.07 9.515 9.780 596,300 -0.13(-1.31%)
Jul 23, 2020 10.19 10.39 9.860 9.910 731,832 -0.15(-1.49%)
Jul 22, 2020 10.10 10.89 10.02 10.06 3,770,739 +0.53(+5.56%)
Jul 21, 2020 10.40 10.40 9.520 9.530 2,049,976 -2.02(-17.49%)
Jul 20, 2020 11.47 11.74 11.29 11.55 411,570 +0.23(+2.03%)
Jul 17, 2020 10.68 11.37 10.68 11.32 612,800 +0.63(+5.89%)
Jul 16, 2020 10.62 10.87 10.44 10.69 347,938 +0.01(+0.09%)
Jul 15, 2020 10.24 10.75 10.10 10.68 579,820 +0.56(+5.53%)
Jul 14, 2020 10.14 10.23 9.610 10.12 372,204 +0.09(+0.90%)
Jul 13, 2020 10.25 10.70 9.940 10.03 786,037 -0.11(-1.08%)
Jul 10, 2020 10.07 10.22 9.780 10.14 309,700 -0.01(-0.10%)
Jul 09, 2020 10.20 10.29 9.820 10.15 317,165 -0.05(-0.49%)
Jul 08, 2020 10.05 10.48 10.05 10.20 519,777 +0.12(+1.19%)
Jul 07, 2020 10.11 10.40 9.980 10.08 343,928 -0.08(-0.79%)
Jul 06, 2020 10.02 10.38 9.910 10.16 486,617 +0.20(+2.01%)
Jul 02, 2020 10.02 10.17 9.740 9.960 504,900 -0.01(-0.10%)
Jul 01, 2020 10.00 10.09 9.720 9.970 304,099 +0.07(+0.71%)
Jun 30, 2020 9.800 10.09 9.703 9.900 277,531 +0.11(+1.12%)
Jun 29, 2020 9.540 9.810 9.240 9.790 472,382 +0.26(+2.73%)
Jun 26, 2020 9.840 9.910 9.470 9.530 995,400 -0.27(-2.76%)
Jun 25, 2020 9.450 9.960 9.250 9.800 411,081 +0.37(+3.87%)
Jun 24, 2020 9.650 9.699 9.330 9.435 446,360 +0.03(+0.27%)
Jun 23, 2020 9.300 9.480 9.170 9.410 278,770 +0.14(+1.51%)
Jun 22, 2020 8.960 9.393 8.760 9.270 384,695 +0.24(+2.66%)
Jun 19, 2020 9.450 9.520 8.810 9.030 1,241,200 -0.32(-3.42%)
Jun 18, 2020 9.260 9.520 9.250 9.350 239,360 +0.07(+0.81%)
Jun 17, 2020 9.150 9.680 9.110 9.275 267,830 -0.07(-0.80%)
Jun 16, 2020 10.34 10.35 9.200 9.350 425,341 -0.29(-3.01%)
Jun 15, 2020 8.880 9.770 8.800 9.640 512,456 +0.67(+7.47%)
Jun 12, 2020 9.090 9.330 8.690 8.970 397,000 +0.20(+2.28%)
Jun 11, 2020 9.050 9.150 8.620 8.770 505,212 -0.53(-5.70%)
Jun 10, 2020 9.500 9.600 9.010 9.300 299,501 -0.07(-0.75%)
Jun 09, 2020 9.050 9.470 8.880 9.370 529,539 +0.29(+3.19%)
Jun 08, 2020 8.650 9.400 8.650 9.080 418,384 +0.30(+3.42%)
Jun 05, 2020 9.120 9.360 8.450 8.780 905,900 -0.32(-3.52%)
Jun 04, 2020 9.790 9.970 8.940 9.100 771,347 -0.79(-7.99%)
Jun 03, 2020 10.33 10.47 9.840 9.890 637,393 -0.48(-4.63%)
Jun 02, 2020 10.40 10.50 10.10 10.37 447,800 +0.05(+0.48%)
Jun 01, 2020 10.18 10.59 9.930 10.32 363,200 +0.11(+1.08%)
May 29, 2020 9.800 10.24 9.620 10.21 385,700 +0.55(+5.69%)
May 28, 2020 9.670 10.01 9.570 9.660 329,645 -0.07(-0.72%)
May 27, 2020 10.65 10.80 9.420 9.730 1,104,741 -0.79(-7.51%)
May 26, 2020 10.55 11.20 10.38 10.52 1,023,187 +0.08(+0.77%)
May 22, 2020 10.27 10.50 10.12 10.44 270,500 +0.14(+1.36%)
May 21, 2020 10.62 10.90 10.26 10.30 378,486 -0.28(-2.65%)
May 20, 2020 10.38 11.01 10.16 10.58 788,529 +0.32(+3.12%)
May 19, 2020 10.45 10.70 10.22 10.26 393,752 -0.31(-2.93%)
May 18, 2020 10.43 10.95 10.43 10.57 445,853 +0.23(+2.22%)
May 15, 2020 10.26 10.61 10.17 10.34 339,400 -0.01(-0.10%)
May 14, 2020 10.35 10.58 9.970 10.35 529,014 -0.24(-2.27%)
May 13, 2020 10.40 10.89 10.00 10.59 567,808 +0.19(+1.83%)
May 12, 2020 10.65 11.24 10.28 10.40 915,280 -0.15(-1.42%)
May 11, 2020 10.55 10.64 10.44 10.55 585,806 +0.00(+0.00%)
May 08, 2020 10.35 10.75 10.33 10.55 890,400 +0.19(+1.83%)
May 07, 2020 10.50 10.68 10.19 10.36 647,688 -0.09(-0.86%)
May 06, 2020 10.15 10.67 9.630 10.45 1,669,187 +1.14(+12.24%)
May 05, 2020 9.390 9.420 9.030 9.310 537,337 -0.07(-0.75%)
May 04, 2020 8.210 9.440 8.210 9.380 724,434 +0.78(+9.07%)
May 01, 2020 8.450 8.660 8.150 8.600 528,400 +0.04(+0.47%)
Apr 30, 2020 9.070 9.130 8.369 8.560 794,432 -0.58(-6.35%)
Apr 29, 2020 9.300 9.560 9.090 9.140 571,682 -0.06(-0.65%)
Apr 28, 2020 10.19 10.20 9.110 9.200 922,425 -0.83(-8.28%)
Apr 27, 2020 9.600 10.24 9.600 10.03 1,402,347 +0.48(+5.08%)
Apr 24, 2020 8.480 9.650 8.480 9.545 1,070,100 +1.04(+12.16%)
Apr 23, 2020 8.840 9.200 8.470 8.510 944,265 -0.33(-3.73%)
Apr 22, 2020 8.490 8.960 8.210 8.840 852,012 +0.44(+5.24%)
Apr 21, 2020 7.820 8.520 7.700 8.400 1,095,714 +0.40(+5.00%)
Apr 20, 2020 8.050 8.250 7.840 8.000 898,296 +0.16(+2.04%)
Apr 17, 2020 7.750 7.890 7.560 7.840 619,800 -0.02(-0.25%)
Apr 16, 2020 8.010 8.190 7.440 7.860 900,905 -0.01(-0.13%)
Apr 15, 2020 7.890 8.470 7.830 7.870 1,473,421 +0.15(+1.94%)
Apr 14, 2020 8.170 8.270 7.270 7.720 1,583,816 -0.28(-3.50%)
Apr 13, 2020 8.590 9.400 7.750 8.000 6,172,387 +1.41(+21.40%)
Apr 09, 2020 6.890 6.970 6.500 6.590 436,200 -0.31(-4.49%)
Apr 08, 2020 6.550 6.980 6.490 6.900 357,501 +0.42(+6.48%)
Apr 07, 2020 6.410 6.640 6.070 6.480 470,945 +0.20(+3.18%)
Apr 06, 2020 6.900 6.940 6.220 6.280 562,736 -0.45(-6.69%)
Apr 03, 2020 7.540 7.540 6.205 6.730 1,520,900 -0.92(-12.03%)
Apr 02, 2020 7.500 8.100 7.420 7.650 983,219 +0.14(+1.86%)
Apr 01, 2020 7.560 7.723 7.250 7.510 945,846 -0.22(-2.85%)
Mar 31, 2020 6.750 7.730 6.680 7.730 2,067,888 +1.16(+17.66%)
Mar 30, 2020 6.060 6.720 6.000 6.570 710,850 +0.52(+8.60%)
Mar 27, 2020 5.990 6.190 5.450 6.050 654,500 -0.06(-0.98%)
Mar 26, 2020 5.980 6.110 5.610 6.110 970,821 +0.15(+2.52%)
Mar 25, 2020 6.630 6.630 5.570 5.960 5,500,771 +1.35(+29.28%)
Mar 24, 2020 4.660 4.905 4.420 4.610 687,156 +0.09(+1.99%)
Mar 23, 2020 4.100 4.590 4.060 4.520 578,060 +0.52(+13.00%)
Mar 20, 2020 4.240 4.265 3.920 4.000 564,500 -0.12(-2.91%)
Mar 19, 2020 4.190 4.290 3.600 4.120 595,659 -0.04(-0.96%)
Mar 18, 2020 4.270 4.590 4.010 4.160 451,998 -0.41(-8.97%)
Mar 17, 2020 4.670 4.700 3.940 4.570 674,443 +0.02(+0.44%)
Mar 16, 2020 4.230 4.628 4.090 4.550 616,484 -0.02(-0.44%)
Mar 13, 2020 4.350 4.570 4.250 4.570 868,400 +0.54(+13.40%)
Mar 12, 2020 4.310 5.300 4.010 4.030 1,161,622 -0.74(-15.51%)
Mar 11, 2020 5.340 5.520 4.670 4.770 939,871 -0.71(-12.96%)
Mar 10, 2020 6.340 6.350 5.250 5.480 1,104,009 -0.71(-11.47%)
Mar 09, 2020 5.950 6.650 5.310 6.190 1,948,598 +0.18(+3.00%)
Mar 06, 2020 5.700 6.400 5.439 6.010 1,194,300 +0.43(+7.71%)
Mar 05, 2020 5.660 5.790 5.370 5.580 543,177 -0.10(-1.76%)
Mar 04, 2020 5.250 5.730 5.100 5.680 373,961 +0.50(+9.65%)
Mar 03, 2020 5.700 5.830 5.120 5.180 535,848 -0.52(-9.12%)
Mar 02, 2020 6.200 6.272 5.560 5.700 793,132 -0.33(-5.47%)
Feb 28, 2020 5.430 7.240 5.400 6.030 2,447,200 +0.78(+14.86%)
Feb 27, 2020 5.800 6.170 5.240 5.250 566,777 -0.39(-6.91%)
Feb 26, 2020 5.640 5.894 5.460 5.640 405,171 -0.04(-0.70%)
Feb 25, 2020 6.490 6.490 5.620 5.680 478,256 -0.80(-12.35%)
Feb 24, 2020 6.760 7.100 6.300 6.480 893,807 -0.08(-1.22%)
Feb 21, 2020 6.230 6.700 6.080 6.560 828,800 +0.32(+5.21%)
Feb 20, 2020 5.860 6.250 5.750 6.235 825,003 +0.40(+6.76%)
Feb 19, 2020 5.900 6.240 5.580 5.840 2,131,578 +0.44(+8.15%)
Feb 18, 2020 5.240 5.470 5.172 5.400 175,656 +0.12(+2.27%)
Feb 14, 2020 5.300 5.330 5.145 5.280 179,000 -0.02(-0.38%)
Feb 13, 2020 5.060 5.350 5.021 5.300 244,157 +0.24(+4.74%)
Feb 12, 2020 5.090 5.213 5.010 5.060 257,558 +0.02(+0.40%)
Feb 11, 2020 5.010 5.130 4.980 5.040 131,996 +0.06(+1.20%)
Feb 10, 2020 5.140 5.178 4.950 4.980 197,602 -0.11(-2.16%)
Feb 07, 2020 5.390 5.460 5.080 5.090 171,800 -0.33(-6.09%)
Feb 06, 2020 5.480 5.530 5.100 5.420 277,603 -0.01(-0.18%)
Feb 05, 2020 5.440 5.530 5.260 5.430 264,439 +0.18(+3.43%)
Feb 04, 2020 5.380 5.390 5.150 5.250 400,702 +0.13(+2.54%)
Feb 03, 2020 5.170 5.280 4.900 5.120 527,054 +0.18(+3.64%)
Jan 31, 2020 5.000 5.018 4.550 4.940 559,700 -0.02(-0.40%)
Jan 30, 2020 4.920 5.010 4.710 4.960 374,366 +0.09(+1.85%)
Jan 29, 2020 5.050 5.260 4.750 4.870 829,851 +0.16(+3.40%)
Jan 28, 2020 5.750 5.800 4.610 4.710 1,223,390 +0.22(+4.90%)
Jan 27, 2020 4.550 4.600 4.430 4.490 93,510 -0.12(-2.60%)
Jan 24, 2020 4.710 4.720 4.490 4.610 217,600 -0.07(-1.50%)
Jan 23, 2020 4.600 4.730 4.450 4.680 201,825 +0.07(+1.52%)
Jan 22, 2020 4.590 4.680 4.560 4.610 110,110 +0.06(+1.32%)
Jan 21, 2020 4.530 4.657 4.530 4.550 89,781 -0.03(-0.66%)
Jan 17, 2020 4.700 4.740 4.510 4.580 215,700 -0.07(-1.51%)
Jan 16, 2020 4.570 4.690 4.530 4.650 162,990 +0.12(+2.65%)
Jan 15, 2020 4.360 4.560 4.360 4.530 379,155 +0.17(+3.90%)
Jan 14, 2020 4.150 4.380 4.150 4.360 382,039 +0.23(+5.57%)
Jan 13, 2020 3.990 4.140 3.940 4.130 176,344 +0.16(+4.03%)
Jan 10, 2020 3.960 4.040 3.810 3.970 199,000 +0.03(+0.76%)
Jan 09, 2020 3.890 4.013 3.830 3.940 137,587 +0.12(+3.14%)
Jan 08, 2020 3.820 3.880 3.760 3.820 78,109 +0.01(+0.26%)
Jan 07, 2020 3.750 3.820 3.710 3.810 62,651 +0.04(+1.06%)
Jan 06, 2020 3.760 3.836 3.600 3.770 168,973 +0.00(+0.00%)
Jan 03, 2020 3.930 4.020 3.760 3.770 114,800 -0.23(-5.75%)
Jan 02, 2020 3.890 4.020 3.760 4.000 149,529 +0.15(+3.90%)
Dec 31, 2019 3.810 3.880 3.770 3.850 302,500 +0.02(+0.52%)
Dec 30, 2019 3.800 4.050 3.790 3.830 291,891 +0.00(+0.00%)
Dec 27, 2019 3.890 3.980 3.790 3.830 163,200 -0.07(-1.79%)
Dec 26, 2019 4.000 4.060 3.810 3.900 170,855 -0.10(-2.50%)
Dec 24, 2019 3.870 4.010 3.810 4.000 105,700 +0.10(+2.56%)
Dec 23, 2019 3.920 3.980 3.810 3.900 204,217 -0.01(-0.26%)
Dec 20, 2019 4.010 4.040 3.900 3.910 175,400 -0.09(-2.25%)
Dec 19, 2019 3.960 4.070 3.900 4.000 162,940 +0.02(+0.50%)
Dec 18, 2019 4.200 4.200 3.950 3.980 225,492 -0.23(-5.46%)
Dec 17, 2019 4.290 4.340 4.180 4.210 137,106 -0.09(-2.09%)
Dec 16, 2019 4.230 4.350 4.160 4.300 107,102 +0.11(+2.63%)
Dec 13, 2019 4.060 4.270 4.010 4.190 249,900 +0.18(+4.49%)
Dec 12, 2019 4.000 4.045 3.960 4.010 162,532 +0.02(+0.50%)
Dec 11, 2019 3.810 4.060 3.744 3.990 220,040 +0.18(+4.72%)
Dec 10, 2019 3.750 3.920 3.650 3.810 225,530 +0.06(+1.60%)
Dec 09, 2019 3.930 4.050 3.740 3.750 209,974 -0.21(-5.30%)
Dec 06, 2019 3.590 4.000 3.490 3.960 457,600 +0.35(+9.70%)
Dec 05, 2019 3.780 3.850 3.580 3.610 344,288 -0.16(-4.24%)
Dec 04, 2019 3.900 3.900 3.770 3.770 119,227 -0.11(-2.96%)
Dec 03, 2019 3.770 3.950 3.760 3.885 119,088 +0.04(+1.17%)
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.