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

Canopy Growth Corp (NQ: CGC )

8.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 1.300 1.370 1.300 1.300 5,259,329 -0.01(-0.76%)
Apr 27, 2023 1.340 1.360 1.280 1.310 11,648,389 +0.04(+3.15%)
Apr 26, 2023 1.300 1.300 1.270 1.270 4,114,647 -0.01(-0.78%)
Apr 25, 2023 1.300 1.310 1.260 1.280 5,433,527 -0.04(-3.03%)
Apr 24, 2023 1.330 1.350 1.260 1.320 5,139,144 -0.02(-1.49%)
Apr 21, 2023 1.350 1.380 1.340 1.340 2,357,436 -0.01(-0.74%)
Apr 20, 2023 1.410 1.440 1.350 1.350 5,223,236 -0.08(-5.59%)
Apr 19, 2023 1.430 1.450 1.410 1.430 3,195,661 +0.00(+0.00%)
Apr 18, 2023 1.500 1.510 1.430 1.430 4,703,448 -0.05(-3.38%)
Apr 17, 2023 1.450 1.500 1.430 1.480 6,916,642 +0.05(+3.50%)
Apr 14, 2023 1.500 1.530 1.430 1.430 6,538,155 -0.08(-5.30%)
Apr 13, 2023 1.520 1.560 1.510 1.510 4,623,309 -0.01(-0.66%)
Apr 12, 2023 1.550 1.580 1.510 1.520 4,073,109 -0.02(-1.30%)
Apr 11, 2023 1.590 1.593 1.520 1.540 5,735,192 -0.07(-4.35%)
Apr 10, 2023 1.560 1.630 1.550 1.610 9,086,114 +0.03(+1.90%)
Apr 06, 2023 1.600 1.630 1.540 1.580 5,598,065 -0.01(-0.63%)
Apr 05, 2023 1.670 1.680 1.580 1.590 5,239,887 -0.08(-4.79%)
Apr 04, 2023 1.710 1.710 1.650 1.670 4,727,286 -0.02(-1.18%)
Apr 03, 2023 1.750 1.770 1.654 1.690 5,270,823 -0.06(-3.43%)
Mar 31, 2023 1.780 1.790 1.750 1.750 5,149,544 -0.01(-0.57%)
Mar 30, 2023 1.810 1.830 1.760 1.760 5,136,122 -0.05(-2.76%)
Mar 29, 2023 1.810 1.860 1.800 1.810 4,539,112 +0.00(+0.00%)
Mar 28, 2023 1.870 1.890 1.810 1.810 4,024,483 -0.07(-3.72%)
Mar 27, 2023 1.910 1.925 1.860 1.880 4,617,870 -0.02(-1.05%)
Mar 24, 2023 1.910 1.930 1.878 1.900 4,018,718 -0.01(-0.52%)
Mar 23, 2023 1.920 1.950 1.890 1.910 4,541,382 +0.03(+1.60%)
Mar 22, 2023 1.970 2.000 1.880 1.880 5,586,868 -0.09(-4.57%)
Mar 21, 2023 1.890 2.020 1.870 1.970 6,589,501 +0.11(+5.91%)
Mar 20, 2023 2.000 2.000 1.850 1.860 7,182,035 -0.14(-7.00%)
Mar 17, 2023 2.020 2.037 1.970 2.000 5,060,749 -0.04(-1.96%)
Mar 16, 2023 2.000 2.080 1.980 2.040 9,651,751 +0.01(+0.49%)
Mar 15, 2023 2.060 2.060 1.970 2.030 6,084,695 -0.04(-1.93%)
Mar 14, 2023 2.060 2.110 2.050 2.070 4,209,777 +0.04(+1.97%)
Mar 13, 2023 2.010 2.140 2.010 2.030 7,030,522 -0.02(-0.98%)
Mar 10, 2023 2.140 2.140 2.020 2.050 6,863,443 -0.08(-3.76%)
Mar 09, 2023 2.210 2.240 2.114 2.130 5,512,484 -0.10(-4.48%)
Mar 08, 2023 2.200 2.250 2.185 2.230 2,387,124 +0.03(+1.36%)
Mar 07, 2023 2.260 2.260 2.180 2.200 3,302,041 -0.03(-1.35%)
Mar 06, 2023 2.290 2.310 2.220 2.230 3,801,655 -0.05(-2.19%)
Mar 03, 2023 2.270 2.310 2.230 2.280 4,158,282 +0.04(+1.79%)
Mar 02, 2023 2.250 2.270 2.200 2.240 3,820,876 -0.01(-0.44%)
Mar 01, 2023 2.320 2.330 2.250 2.250 4,315,750 -0.05(-2.17%)
Feb 28, 2023 2.300 2.330 2.275 2.300 3,771,869 +0.00(+0.00%)
Feb 27, 2023 2.330 2.370 2.290 2.300 4,322,018 -0.03(-1.29%)
Feb 24, 2023 2.320 2.330 2.270 2.330 4,066,014 -0.05(-2.10%)
Feb 23, 2023 2.400 2.410 2.300 2.380 4,716,574 -0.01(-0.42%)
Feb 22, 2023 2.380 2.436 2.300 2.390 8,471,719 -0.01(-0.42%)
Feb 21, 2023 2.410 2.470 2.350 2.400 12,100,048 -0.11(-4.38%)
Feb 17, 2023 2.420 2.510 2.370 2.510 4,680,466 +0.07(+2.87%)
Feb 16, 2023 2.360 2.540 2.340 2.440 6,965,838 +0.01(+0.41%)
Feb 15, 2023 2.300 2.440 2.285 2.430 5,897,821 +0.11(+4.74%)
Feb 14, 2023 2.260 2.340 2.220 2.320 5,932,820 +0.03(+1.31%)
Feb 13, 2023 2.270 2.290 2.200 2.290 6,688,207 +0.01(+0.44%)
Feb 10, 2023 2.340 2.410 2.210 2.280 8,035,984 +0.01(+0.44%)
Feb 09, 2023 2.520 2.570 2.250 2.270 16,643,825 -0.47(-17.15%)
Feb 08, 2023 2.760 2.850 2.720 2.740 5,897,035 -0.08(-2.84%)
Feb 07, 2023 2.960 2.960 2.730 2.820 9,346,131 -0.13(-4.41%)
Feb 06, 2023 2.880 2.970 2.850 2.950 5,637,629 +0.03(+1.03%)
Feb 03, 2023 3.050 3.162 2.900 2.920 11,076,950 -0.22(-7.01%)
Feb 02, 2023 3.160 3.220 3.065 3.140 11,247,209 +0.06(+1.95%)
Feb 01, 2023 3.000 3.110 2.920 3.080 10,077,322 +0.05(+1.65%)
Jan 31, 2023 2.840 3.050 2.824 3.030 9,037,478 +0.19(+6.69%)
Jan 30, 2023 2.900 2.960 2.830 2.840 7,271,697 -0.09(-3.07%)
Jan 27, 2023 2.750 2.990 2.730 2.930 10,121,898 +0.17(+6.16%)
Jan 26, 2023 2.810 2.880 2.700 2.760 9,450,556 +0.00(+0.00%)
Jan 25, 2023 2.690 2.770 2.660 2.760 5,439,102 +0.00(+0.00%)
Jan 24, 2023 2.770 2.810 2.680 2.760 7,870,630 -0.02(-0.72%)
Jan 23, 2023 2.630 2.810 2.600 2.780 10,651,745 +0.17(+6.51%)
Jan 20, 2023 2.540 2.660 2.510 2.610 8,250,700 +0.07(+2.76%)
Jan 19, 2023 2.600 2.660 2.530 2.540 9,333,455 -0.14(-5.22%)
Jan 18, 2023 2.720 2.840 2.660 2.680 13,726,587 -0.03(-1.11%)
Jan 17, 2023 2.660 2.730 2.580 2.710 10,740,580 +0.10(+3.83%)
Jan 13, 2023 2.600 2.690 2.550 2.610 11,579,339 -0.05(-1.88%)
Jan 12, 2023 2.500 2.670 2.400 2.660 14,913,945 +0.18(+7.26%)
Jan 11, 2023 2.430 2.600 2.400 2.480 12,405,508 +0.08(+3.33%)
Jan 10, 2023 2.380 2.450 2.353 2.400 7,991,705 +0.01(+0.42%)
Jan 09, 2023 2.410 2.480 2.230 2.390 8,738,917 +0.01(+0.42%)
Jan 06, 2023 2.430 2.460 2.340 2.380 7,451,684 -0.01(-0.42%)
Jan 05, 2023 2.440 2.480 2.370 2.390 7,710,808 -0.12(-4.78%)
Jan 04, 2023 2.350 2.580 2.300 2.510 10,947,461 +0.20(+8.66%)
Jan 03, 2023 2.370 2.450 2.270 2.310 7,374,237 +0.00(+0.00%)
Dec 30, 2022 2.250 2.320 2.210 2.310 6,260,664 +0.03(+1.32%)
Dec 29, 2022 2.250 2.300 2.170 2.280 8,108,080 +0.09(+4.11%)
Dec 28, 2022 2.170 2.290 2.130 2.190 7,706,092 +0.10(+4.78%)
Dec 27, 2022 2.280 2.291 2.090 2.090 11,558,598 -0.24(-10.30%)
Dec 23, 2022 2.300 2.330 2.220 2.330 7,137,277 +0.04(+1.75%)
Dec 22, 2022 2.370 2.379 2.190 2.290 10,336,184 -0.12(-4.98%)
Dec 21, 2022 2.390 2.460 2.350 2.410 8,882,331 +0.04(+1.69%)
Dec 20, 2022 2.370 2.440 2.302 2.370 9,418,481 -0.04(-1.66%)
Dec 19, 2022 2.600 2.610 2.380 2.410 12,733,369 -0.19(-7.31%)
Dec 16, 2022 2.650 2.680 2.510 2.600 11,798,917 -0.01(-0.38%)
Dec 15, 2022 2.760 2.770 2.550 2.610 15,675,746 -0.23(-8.10%)
Dec 14, 2022 2.870 2.880 2.760 2.840 13,952,345 -0.07(-2.41%)
Dec 13, 2022 3.100 3.175 2.830 2.910 18,854,602 -0.05(-1.69%)
Dec 12, 2022 2.920 3.060 2.810 2.960 14,721,387 +0.09(+3.14%)
Dec 09, 2022 3.070 3.170 2.870 2.870 19,604,740 -0.22(-7.12%)
Dec 08, 2022 3.280 3.310 2.970 3.090 16,029,949 -0.15(-4.63%)
Dec 07, 2022 3.560 3.600 3.200 3.240 19,516,996 -0.37(-10.25%)
Dec 06, 2022 4.260 4.280 3.470 3.610 28,250,168 -0.71(-16.44%)
Dec 05, 2022 4.290 4.770 4.200 4.320 27,646,144 +0.03(+0.70%)
Dec 02, 2022 3.830 4.460 3.790 4.290 35,334,376 +0.36(+9.16%)
Dec 01, 2022 3.680 3.950 3.571 3.930 11,123,783 +0.31(+8.56%)
Nov 30, 2022 3.440 3.630 3.350 3.620 13,661,405 +0.20(+5.85%)
Nov 29, 2022 3.400 3.500 3.340 3.420 6,382,979 +0.02(+0.59%)
Nov 28, 2022 3.590 3.710 3.386 3.400 9,485,091 -0.26(-7.10%)
Nov 25, 2022 3.520 3.760 3.450 3.660 6,956,827 +0.16(+4.57%)
Nov 23, 2022 3.480 3.580 3.370 3.500 13,528,874 +0.02(+0.57%)
Nov 22, 2022 3.660 3.680 3.430 3.480 10,085,232 -0.15(-4.13%)
Nov 21, 2022 3.630 3.830 3.570 3.630 10,260,083 -0.04(-1.09%)
Nov 18, 2022 4.130 4.180 3.670 3.670 16,003,140 -0.46(-11.14%)
Nov 17, 2022 3.990 4.210 3.880 4.130 8,952,556 +0.07(+1.72%)
Nov 16, 2022 4.030 4.190 3.850 4.060 15,385,298 -0.06(-1.46%)
Nov 15, 2022 4.420 4.560 4.050 4.120 19,901,882 -0.12(-2.83%)
Nov 14, 2022 4.340 4.400 4.060 4.240 22,352,098 +0.02(+0.47%)
Nov 11, 2022 3.750 4.270 3.730 4.220 24,687,104 +0.41(+10.76%)
Nov 10, 2022 3.400 3.830 3.325 3.810 23,069,540 +0.60(+18.69%)
Nov 09, 2022 3.100 3.590 2.980 3.210 22,301,480 +0.01(+0.31%)
Nov 08, 2022 3.250 3.420 3.090 3.200 14,235,520 -0.01(-0.31%)
Nov 07, 2022 3.300 3.310 3.170 3.210 10,033,592 -0.08(-2.43%)
Nov 04, 2022 3.570 3.600 3.180 3.290 14,127,912 -0.16(-4.64%)
Nov 03, 2022 3.160 3.530 3.110 3.450 14,406,164 +0.22(+6.81%)
Nov 02, 2022 3.400 3.220 3.230 14,771,763 -0.26(-7.45%)
Nov 01, 2022 3.660 3.720 3.311 3.490 20,981,534 -0.24(-6.43%)
Oct 31, 2022 3.110 3.890 3.080 3.730 40,583,796 +0.58(+18.41%)
Oct 28, 2022 3.000 3.170 2.910 3.150 13,377,864 +0.16(+5.35%)
Oct 27, 2022 3.100 3.198 2.970 2.990 19,198,532 -0.18(-5.68%)
Oct 26, 2022 2.930 3.339 2.830 3.170 43,872,068 +0.26(+8.93%)
Oct 25, 2022 2.400 3.020 2.350 2.910 42,848,232 +0.62(+27.07%)
Oct 24, 2022 2.400 2.400 2.230 2.290 8,836,421 -0.10(-4.18%)
Oct 21, 2022 2.360 2.400 2.260 2.390 8,680,578 +0.02(+0.84%)
Oct 20, 2022 2.420 2.530 2.350 2.370 10,448,789 -0.05(-2.07%)
Oct 19, 2022 2.550 2.630 2.400 2.420 8,387,028 -0.17(-6.56%)
Oct 18, 2022 2.620 2.670 2.480 2.590 8,273,390 +0.06(+2.37%)
Oct 17, 2022 2.430 2.670 2.394 2.530 16,179,353 +0.18(+7.66%)
Oct 14, 2022 2.490 2.570 2.340 2.350 11,053,104 -0.12(-4.86%)
Oct 13, 2022 2.330 2.540 2.320 2.470 13,886,739 -0.01(-0.40%)
Oct 12, 2022 2.380 2.500 2.320 2.480 13,758,060 +0.10(+4.20%)
Oct 11, 2022 2.420 2.580 2.330 2.380 14,105,247 -0.03(-1.24%)
Oct 10, 2022 2.800 2.820 2.380 2.410 20,968,452 -0.38(-13.62%)
Oct 07, 2022 3.700 3.730 2.765 2.790 56,396,240 -0.96(-25.60%)
Oct 06, 2022 3.070 3.830 2.920 3.750 37,092,416 +0.68(+22.15%)
Oct 05, 2022 3.070 3.090 2.950 3.070 5,237,201 -0.07(-2.23%)
Oct 04, 2022 3.000 3.180 2.990 3.140 7,932,586 +0.23(+7.90%)
Oct 03, 2022 2.780 2.930 2.720 2.910 6,953,261 +0.18(+6.59%)
Sep 30, 2022 2.750 2.875 2.720 2.730 4,222,384 -0.05(-1.80%)
Sep 29, 2022 2.950 2.970 2.770 2.780 5,607,173 -0.26(-8.55%)
Sep 28, 2022 2.850 3.050 2.840 3.040 5,333,321 +0.18(+6.29%)
Sep 27, 2022 2.830 2.920 2.750 2.860 9,301,700 +0.12(+4.38%)
Sep 26, 2022 2.810 3.030 2.735 2.740 9,263,130 -0.10(-3.52%)
Sep 23, 2022 2.630 2.840 2.600 2.840 8,378,030 +0.12(+4.41%)
Sep 22, 2022 2.940 2.990 2.690 2.720 9,701,118 -0.22(-7.48%)
Sep 21, 2022 3.110 3.118 2.930 2.940 8,027,270 -0.14(-4.55%)
Sep 20, 2022 3.180 3.230 3.080 3.080 4,511,861 -0.15(-4.64%)
Sep 19, 2022 3.130 3.240 3.080 3.230 5,812,165 +0.06(+1.89%)
Sep 16, 2022 3.380 3.390 3.170 3.170 9,462,745 -0.27(-7.85%)
Sep 15, 2022 3.450 3.570 3.410 3.440 7,077,319 -0.04(-1.15%)
Sep 14, 2022 3.480 3.480 3.365 3.480 4,879,536 +0.02(+0.58%)
Sep 13, 2022 3.640 3.660 3.440 3.460 8,633,061 -0.37(-9.66%)
Sep 12, 2022 3.690 3.845 3.640 3.830 7,178,652 +0.18(+4.93%)
Sep 09, 2022 3.540 3.760 3.540 3.650 9,122,683 +0.14(+3.99%)
Sep 08, 2022 3.370 3.510 3.340 3.510 7,131,191 +0.10(+2.93%)
Sep 07, 2022 3.210 3.460 3.150 3.410 8,631,625 +0.15(+4.60%)
Sep 06, 2022 3.450 3.480 3.230 3.260 8,187,407 -0.20(-5.78%)
Sep 02, 2022 3.550 3.620 3.440 3.460 6,903,458 -0.06(-1.70%)
Sep 01, 2022 3.590 3.640 3.340 3.520 10,847,927 -0.16(-4.35%)
Aug 31, 2022 3.700 3.768 3.600 3.680 6,802,258 +0.00(+0.00%)
Aug 30, 2022 4.100 4.100 3.560 3.680 14,590,383 -0.28(-7.07%)
Aug 29, 2022 3.770 4.140 3.750 3.960 9,958,818 +0.12(+3.13%)
Aug 26, 2022 4.220 4.260 3.800 3.840 11,687,266 -0.39(-9.22%)
Aug 25, 2022 3.950 4.250 3.850 4.230 17,292,094 +0.34(+8.74%)
Aug 24, 2022 3.440 3.985 3.360 3.890 15,951,665 +0.45(+13.08%)
Aug 23, 2022 3.310 3.570 3.300 3.440 9,274,615 +0.14(+4.24%)
Aug 22, 2022 3.690 3.700 3.280 3.300 13,945,175 -0.52(-13.61%)
Aug 19, 2022 3.690 3.880 3.650 3.820 17,378,088 +0.01(+0.26%)
Aug 18, 2022 4.010 4.040 3.690 3.810 16,712,979 -0.25(-6.16%)
Aug 17, 2022 3.730 4.300 3.640 4.060 29,964,404 +0.28(+7.41%)
Aug 16, 2022 3.860 3.960 3.550 3.780 18,980,530 -0.04(-1.05%)
Aug 15, 2022 3.260 3.940 3.230 3.820 22,743,446 +0.52(+15.76%)
Aug 12, 2022 3.230 3.320 3.170 3.300 8,969,768 +0.15(+4.76%)
Aug 11, 2022 3.350 3.520 3.130 3.150 14,930,948 -0.14(-4.26%)
Aug 10, 2022 3.010 3.360 2.840 3.290 16,174,575 +0.42(+14.63%)
Aug 09, 2022 3.180 3.240 2.870 2.870 11,137,517 -0.41(-12.50%)
Aug 08, 2022 2.740 3.280 2.700 3.280 16,746,383 +0.58(+21.48%)
Aug 05, 2022 2.600 2.760 2.510 2.700 9,963,521 -0.19(-6.57%)
Aug 04, 2022 2.890 3.010 2.761 2.890 8,764,298 -0.03(-1.03%)
Aug 03, 2022 2.990 3.030 2.840 2.920 9,733,098 +0.05(+1.74%)
Aug 02, 2022 2.540 2.930 2.500 2.870 13,310,461 +0.34(+13.44%)
Aug 01, 2022 2.630 2.630 2.510 2.530 5,976,321 -0.10(-3.80%)
Jul 29, 2022 2.530 2.670 2.460 2.630 10,052,197 +0.07(+2.73%)
Jul 28, 2022 2.430 2.570 2.363 2.560 8,887,527 +0.12(+4.92%)
Jul 27, 2022 2.420 2.440 2.340 2.440 5,407,640 +0.08(+3.39%)
Jul 26, 2022 2.490 2.510 2.340 2.360 7,486,380 -0.18(-7.09%)
Jul 25, 2022 2.560 2.620 2.450 2.540 10,525,488 -0.02(-0.97%)
Jul 22, 2022 2.710 2.840 2.520 2.565 10,683,568 -0.19(-7.07%)
Jul 21, 2022 3.130 3.150 2.720 2.760 23,522,564 -0.29(-9.51%)
Jul 20, 2022 2.600 3.175 2.550 3.050 32,393,432 +0.44(+16.86%)
Jul 19, 2022 2.630 2.790 2.470 2.610 20,731,308 +0.02(+0.77%)
Jul 18, 2022 2.300 2.740 2.280 2.590 20,472,360 +0.35(+15.62%)
Jul 15, 2022 2.450 2.490 2.180 2.240 12,670,884 -0.20(-8.20%)
Jul 14, 2022 2.200 2.460 2.130 2.440 23,747,250 +0.20(+8.93%)
Jul 13, 2022 2.240 2.270 2.160 2.240 9,051,357 -0.05(-2.18%)
Jul 12, 2022 2.310 2.380 2.250 2.290 9,328,772 -0.02(-0.87%)
Jul 11, 2022 2.470 2.590 2.315 2.310 13,174,486 -0.31(-11.83%)
Jul 08, 2022 2.670 2.680 2.530 2.620 16,783,120 -0.09(-3.32%)
Jul 07, 2022 2.640 2.760 2.590 2.710 10,043,451 +0.06(+2.26%)
Jul 06, 2022 2.730 2.780 2.590 2.650 9,136,833 -0.06(-2.21%)
Jul 05, 2022 2.750 2.760 2.610 2.710 11,765,943 -0.10(-3.56%)
Jul 01, 2022 2.850 2.940 2.644 2.810 11,186,780 -0.04(-1.40%)
Jun 30, 2022 2.900 2.950 2.720 2.850 19,946,352 -0.65(-18.57%)
Jun 29, 2022 3.590 3.610 3.445 3.500 2,579,276 -0.11(-3.05%)
Jun 28, 2022 3.830 3.860 3.560 3.610 2,816,566 -0.18(-4.75%)
Jun 27, 2022 3.780 3.830 3.610 3.790 3,272,603 +0.02(+0.53%)
Jun 24, 2022 3.680 3.790 3.590 3.770 3,936,632 +0.17(+4.72%)
Jun 23, 2022 3.340 3.610 3.300 3.600 4,557,956 +0.26(+7.78%)
Jun 22, 2022 3.410 3.580 3.340 3.340 3,956,099 -0.14(-4.02%)
Jun 21, 2022 3.480 3.608 3.445 3.480 4,493,692 +0.11(+3.26%)
Jun 17, 2022 3.280 3.420 3.255 3.370 4,677,773 +0.11(+3.37%)
Jun 16, 2022 3.370 3.436 3.240 3.260 4,015,613 -0.26(-7.39%)
Jun 15, 2022 3.370 3.580 3.335 3.520 4,081,694 +0.19(+5.71%)
Jun 14, 2022 3.320 3.440 3.250 3.330 7,092,686 +0.05(+1.52%)
Jun 13, 2022 3.410 3.550 3.270 3.280 7,373,953 -0.37(-10.14%)
Jun 10, 2022 3.710 3.830 3.590 3.650 5,599,450 -0.20(-5.19%)
Jun 09, 2022 4.060 4.080 3.850 3.850 4,542,778 -0.28(-6.78%)
Jun 08, 2022 4.100 4.330 4.050 4.130 5,119,505 -0.11(-2.59%)
Jun 07, 2022 4.030 4.270 4.010 4.240 5,416,089 +0.15(+3.67%)
Jun 06, 2022 4.360 4.450 4.071 4.090 9,343,913 -0.23(-5.32%)
Jun 03, 2022 4.650 4.660 4.300 4.320 6,836,733 -0.39(-8.28%)
Jun 02, 2022 4.680 4.830 4.560 4.710 5,418,309 +0.00(+0.00%)
Jun 01, 2022 4.990 5.100 4.690 4.710 3,966,354 -0.26(-5.23%)
May 31, 2022 4.800 5.089 4.640 4.970 9,240,412 +0.09(+1.84%)
May 27, 2022 4.940 5.180 4.600 4.880 16,635,131 -0.67(-12.07%)
May 26, 2022 5.000 5.610 4.980 5.550 6,065,694 +0.52(+10.34%)
May 25, 2022 4.720 5.090 4.720 5.030 5,633,351 +0.27(+5.67%)
May 24, 2022 5.080 5.080 4.700 4.760 8,487,003 -0.43(-8.29%)
May 23, 2022 5.520 5.590 5.120 5.190 5,930,373 -0.33(-5.98%)
May 20, 2022 5.910 5.950 5.360 5.520 6,376,364 -0.35(-5.96%)
May 19, 2022 5.510 6.000 5.500 5.870 4,270,883 +0.28(+5.01%)
May 18, 2022 5.800 5.955 5.560 5.590 3,908,732 -0.30(-5.09%)
May 17, 2022 5.870 6.110 5.729 5.890 3,128,139 +0.16(+2.79%)
May 16, 2022 5.890 6.209 5.680 5.730 5,602,334 -0.19(-3.21%)
May 13, 2022 5.500 5.960 5.465 5.920 7,467,334 +0.55(+10.24%)
May 12, 2022 4.890 5.526 4.820 5.370 8,311,525 +0.39(+7.83%)
May 11, 2022 5.370 5.529 4.940 4.980 6,451,175 -0.46(-8.46%)
May 10, 2022 5.710 5.860 5.236 5.440 5,640,372 -0.11(-1.98%)
May 09, 2022 5.720 5.875 5.550 5.550 4,205,801 -0.42(-7.04%)
May 06, 2022 6.010 6.140 5.758 5.970 3,973,397 -0.10(-1.65%)
May 05, 2022 6.470 6.590 6.010 6.070 5,519,324 -0.60(-9.00%)
May 04, 2022 6.050 6.710 5.850 6.670 7,847,338 +0.61(+10.07%)
May 03, 2022 6.000 6.270 5.945 6.060 5,017,431 +0.01(+0.17%)
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.