Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.900 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.520 9.880 9.305 9.670 13,209,421 -0.02(-0.21%)
May 30, 2023 9.250 9.860 8.940 9.690 23,584,442 +1.20(+14.13%)
May 26, 2023 8.350 8.520 8.050 8.490 7,828,386 +0.17(+2.04%)
May 25, 2023 8.450 8.510 8.140 8.320 4,957,817 -0.04(-0.48%)
May 24, 2023 8.400 8.400 8.120 8.360 4,555,977 -0.13(-1.53%)
May 23, 2023 8.290 8.770 8.200 8.490 7,840,180 +0.18(+2.17%)
May 22, 2023 7.960 8.415 7.840 8.310 8,514,508 +0.38(+4.79%)
May 19, 2023 8.190 8.260 7.820 7.930 9,598,835 -0.25(-3.06%)
May 18, 2023 8.310 8.330 8.010 8.180 7,372,517 -0.15(-1.80%)
May 17, 2023 8.060 8.340 7.900 8.330 8,941,098 +0.32(+4.00%)
May 16, 2023 8.500 8.560 8.000 8.010 10,118,439 -0.62(-7.18%)
May 15, 2023 8.210 8.740 8.190 8.630 6,490,590 +0.40(+4.86%)
May 12, 2023 8.630 8.875 8.160 8.230 8,065,796 -0.35(-4.08%)
May 11, 2023 8.780 8.815 8.580 8.580 4,047,143 -0.19(-2.17%)
May 10, 2023 9.190 9.205 8.725 8.770 5,409,848 -0.24(-2.66%)
May 09, 2023 8.850 9.035 8.665 9.010 5,840,419 -0.05(-0.55%)
May 08, 2023 8.830 9.170 8.620 9.060 7,264,991 +0.29(+3.31%)
May 05, 2023 8.840 9.000 8.760 8.770 5,046,006 +0.06(+0.69%)
May 04, 2023 8.560 8.730 8.480 8.710 5,650,776 +0.15(+1.75%)
May 03, 2023 8.200 8.770 8.120 8.560 8,627,399 +0.32(+3.88%)
May 02, 2023 8.380 8.460 8.110 8.240 8,510,333 -0.22(-2.60%)
May 01, 2023 8.700 8.700 8.210 8.460 8,377,702 -0.21(-2.42%)
Apr 28, 2023 8.820 9.000 8.610 8.670 9,426,594 -0.24(-2.69%)
Apr 27, 2023 8.660 9.020 8.590 8.910 6,103,753 +0.37(+4.33%)
Apr 26, 2023 8.650 8.710 8.430 8.540 6,205,053 -0.06(-0.70%)
Apr 25, 2023 8.720 8.750 8.470 8.600 8,734,704 -0.24(-2.71%)
Apr 24, 2023 8.830 8.965 8.660 8.840 4,474,041 +0.00(+0.00%)
Apr 21, 2023 8.820 9.035 8.720 8.840 8,825,100 -0.02(-0.23%)
Apr 20, 2023 8.820 9.048 8.780 8.860 5,282,605 -0.19(-2.10%)
Apr 19, 2023 8.960 9.120 8.690 9.050 8,518,244 +0.00(+0.00%)
Apr 18, 2023 9.170 9.220 8.930 9.050 7,802,886 -0.13(-1.42%)
Apr 17, 2023 8.750 9.210 8.650 9.180 9,955,166 +0.46(+5.28%)
Apr 14, 2023 8.510 8.880 8.410 8.720 13,403,945 +0.17(+1.99%)
Apr 13, 2023 8.880 8.981 8.510 8.550 14,609,176 -0.23(-2.62%)
Apr 12, 2023 9.510 9.620 8.750 8.780 14,780,916 -0.48(-5.18%)
Apr 11, 2023 9.400 9.570 9.230 9.260 7,922,175 -0.09(-0.96%)
Apr 10, 2023 9.100 9.370 9.010 9.350 8,552,120 +0.16(+1.74%)
Apr 06, 2023 9.250 9.360 9.065 9.190 8,592,606 -0.15(-1.61%)
Apr 05, 2023 9.910 10.01 9.200 9.340 11,496,068 -0.68(-6.79%)
Apr 04, 2023 10.40 10.51 9.900 10.02 5,870,747 -0.29(-2.81%)
Apr 03, 2023 10.36 10.60 10.07 10.31 4,271,007 -0.16(-1.53%)
Mar 31, 2023 10.32 10.71 10.20 10.47 9,131,463 +0.32(+3.15%)
Mar 30, 2023 10.31 10.53 10.07 10.15 7,954,945 +0.12(+1.20%)
Mar 29, 2023 9.660 10.09 9.460 10.03 6,629,643 +0.57(+6.03%)
Mar 28, 2023 9.640 9.760 9.400 9.460 4,293,042 -0.26(-2.67%)
Mar 27, 2023 10.00 10.03 9.440 9.720 5,032,750 -0.11(-1.12%)
Mar 24, 2023 9.950 10.09 9.680 9.830 5,189,609 -0.23(-2.29%)
Mar 23, 2023 10.00 10.65 9.900 10.06 7,631,340 +0.22(+2.24%)
Mar 22, 2023 9.800 10.20 9.670 9.840 8,568,810 -0.02(-0.20%)
Mar 21, 2023 9.330 9.960 9.330 9.860 8,883,425 +0.60(+6.48%)
Mar 20, 2023 9.270 9.500 9.110 9.260 5,527,702 -0.08(-0.86%)
Mar 17, 2023 9.220 9.420 8.960 9.340 7,932,908 +0.00(+0.00%)
Mar 16, 2023 9.260 9.510 9.090 9.340 6,141,479 +0.08(+0.86%)
Mar 15, 2023 9.240 9.490 8.970 9.260 7,222,859 -0.18(-1.91%)
Mar 14, 2023 10.05 10.20 9.305 9.440 11,175,155 -0.35(-3.58%)
Mar 13, 2023 9.500 10.18 9.170 9.790 9,150,330 +0.12(+1.24%)
Mar 10, 2023 10.16 10.18 9.440 9.670 14,041,879 -0.52(-5.10%)
Mar 09, 2023 10.45 10.72 10.04 10.19 6,225,246 -0.27(-2.58%)
Mar 08, 2023 10.24 10.54 9.940 10.46 7,216,339 +0.19(+1.85%)
Mar 07, 2023 10.69 10.75 10.26 10.27 7,520,914 -0.47(-4.38%)
Mar 06, 2023 11.31 11.38 10.59 10.74 10,048,467 -0.34(-3.07%)
Mar 03, 2023 9.960 11.44 9.900 11.08 23,094,496 -0.18(-1.60%)
Mar 02, 2023 10.80 11.37 10.55 11.26 11,687,751 +0.18(+1.62%)
Mar 01, 2023 11.42 11.58 10.96 11.08 7,766,010 -0.28(-2.46%)
Feb 28, 2023 10.80 11.62 10.67 11.36 8,758,931 +0.52(+4.80%)
Feb 27, 2023 10.68 11.02 10.47 10.84 7,504,182 +0.39(+3.73%)
Feb 24, 2023 11.10 11.18 10.32 10.45 12,511,357 -0.97(-8.49%)
Feb 23, 2023 11.61 11.78 10.97 11.42 7,315,890 +0.09(+0.79%)
Feb 22, 2023 11.41 11.73 11.14 11.33 5,497,913 -0.05(-0.44%)
Feb 21, 2023 11.96 12.15 11.35 11.38 6,932,930 -0.84(-6.87%)
Feb 17, 2023 12.47 12.48 12.04 12.22 8,574,569 -0.41(-3.25%)
Feb 16, 2023 12.99 13.48 12.62 12.63 9,092,320 -0.75(-5.61%)
Feb 15, 2023 12.19 13.48 12.14 13.38 11,866,801 +1.22(+10.03%)
Feb 14, 2023 11.35 12.17 11.11 12.16 8,205,115 +0.70(+6.11%)
Feb 13, 2023 11.30 11.64 10.98 11.46 4,877,374 +0.20(+1.78%)
Feb 10, 2023 11.65 11.79 11.04 11.26 11,332,014 -0.60(-5.06%)
Feb 09, 2023 12.40 12.85 11.75 11.86 9,423,599 -0.32(-2.63%)
Feb 08, 2023 12.39 13.06 12.16 12.18 8,035,310 -0.26(-2.09%)
Feb 07, 2023 12.36 12.55 11.76 12.44 8,297,135 +0.07(+0.57%)
Feb 06, 2023 12.24 12.68 12.12 12.37 6,049,492 -0.12(-0.96%)
Feb 03, 2023 12.47 13.50 12.32 12.49 10,230,190 -0.48(-3.70%)
Feb 02, 2023 12.85 13.65 12.70 12.97 13,720,898 +0.51(+4.09%)
Feb 01, 2023 12.25 12.76 11.68 12.46 9,911,546 +0.32(+2.64%)
Jan 31, 2023 11.76 12.17 11.57 12.14 7,286,018 +0.44(+3.76%)
Jan 30, 2023 11.95 12.31 11.62 11.70 9,827,111 -0.46(-3.78%)
Jan 27, 2023 11.22 12.48 11.11 12.16 16,063,093 +0.86(+7.61%)
Jan 26, 2023 11.86 11.99 10.90 11.30 9,056,143 -0.11(-0.96%)
Jan 25, 2023 11.01 11.56 10.55 11.41 7,702,427 -0.01(-0.09%)
Jan 24, 2023 12.41 12.41 11.34 11.42 5,198,504 -0.45(-3.79%)
Jan 23, 2023 11.16 11.91 10.95 11.87 10,040,024 +0.78(+7.03%)
Jan 20, 2023 10.75 11.10 10.61 11.09 6,573,906 +0.43(+4.03%)
Jan 19, 2023 11.58 11.68 10.53 10.66 14,081,953 -1.27(-10.65%)
Jan 18, 2023 12.25 12.78 11.85 11.93 14,172,090 -0.13(-1.08%)
Jan 17, 2023 11.89 12.22 11.67 12.06 9,792,348 +0.18(+1.52%)
Jan 13, 2023 11.12 11.90 11.05 11.88 9,189,957 +0.51(+4.49%)
Jan 12, 2023 11.04 11.41 10.47 11.37 12,916,706 +0.48(+4.41%)
Jan 11, 2023 10.11 11.03 9.990 10.89 14,818,848 +0.81(+8.04%)
Jan 10, 2023 9.810 10.12 9.535 10.08 12,670,819 +0.17(+1.72%)
Jan 09, 2023 9.180 10.37 9.180 9.910 14,977,667 +0.90(+9.99%)
Jan 06, 2023 8.950 9.105 8.710 9.010 8,693,059 +0.09(+1.01%)
Jan 05, 2023 8.960 9.170 8.720 8.920 9,337,360 -0.18(-1.98%)
Jan 04, 2023 9.150 9.260 8.810 9.100 8,816,063 +0.01(+0.11%)
Jan 03, 2023 9.660 9.870 9.000 9.090 9,620,622 -0.44(-4.62%)
Dec 30, 2022 8.980 9.640 8.910 9.530 9,590,437 +0.49(+5.42%)
Dec 29, 2022 8.440 9.095 8.370 9.040 9,090,174 +0.73(+8.78%)
Dec 28, 2022 8.300 8.500 8.200 8.310 9,327,062 +0.06(+0.73%)
Dec 27, 2022 8.560 8.560 8.070 8.250 11,917,690 -0.30(-3.51%)
Dec 23, 2022 8.820 8.940 8.460 8.550 10,113,414 -0.35(-3.93%)
Dec 22, 2022 9.360 9.410 8.520 8.900 12,572,564 -0.67(-7.00%)
Dec 21, 2022 9.550 9.820 9.380 9.570 7,309,213 +0.05(+0.53%)
Dec 20, 2022 9.640 9.980 9.460 9.520 7,244,365 -0.14(-1.45%)
Dec 19, 2022 10.45 10.49 9.410 9.660 16,028,197 -0.79(-7.56%)
Dec 16, 2022 10.60 10.83 10.26 10.45 12,182,704 -0.20(-1.88%)
Dec 15, 2022 10.88 11.05 10.55 10.65 10,724,751 -0.61(-5.42%)
Dec 14, 2022 11.32 11.70 11.17 11.26 9,168,967 -0.12(-1.05%)
Dec 13, 2022 11.67 12.05 11.05 11.38 12,267,552 +0.39(+3.55%)
Dec 12, 2022 10.66 11.40 10.51 10.99 9,411,682 +0.34(+3.19%)
Dec 09, 2022 11.00 11.18 10.60 10.65 6,073,763 -0.35(-3.18%)
Dec 08, 2022 10.92 11.31 10.59 11.00 7,249,284 +0.24(+2.23%)
Dec 07, 2022 10.82 11.27 10.63 10.76 8,334,925 -0.13(-1.19%)
Dec 06, 2022 11.56 11.59 10.75 10.89 11,287,369 -0.58(-5.06%)
Dec 05, 2022 11.59 12.15 11.39 11.47 13,676,040 -0.17(-1.46%)
Dec 02, 2022 11.74 12.03 11.32 11.64 19,613,700 -0.55(-4.51%)
Dec 01, 2022 12.40 12.59 11.78 12.19 18,977,650 -0.23(-1.85%)
Nov 30, 2022 11.71 12.44 11.56 12.42 9,225,574 +0.89(+7.72%)
Nov 29, 2022 11.57 11.86 11.43 11.53 7,413,330 +0.09(+0.79%)
Nov 28, 2022 11.79 11.98 11.33 11.44 6,926,120 -0.55(-4.59%)
Nov 25, 2022 11.98 12.07 11.74 11.99 3,362,256 +0.02(+0.17%)
Nov 23, 2022 11.61 12.07 11.54 11.97 5,334,801 +0.48(+4.18%)
Nov 22, 2022 11.74 11.95 11.28 11.49 11,955,259 -0.22(-1.88%)
Nov 21, 2022 12.30 12.32 11.53 11.71 7,637,337 -0.74(-5.94%)
Nov 18, 2022 12.85 12.93 12.18 12.45 5,607,033 -0.14(-1.11%)
Nov 17, 2022 12.60 12.69 12.22 12.59 6,052,017 -0.29(-2.25%)
Nov 16, 2022 13.39 13.41 12.57 12.88 7,809,008 -0.80(-5.85%)
Nov 15, 2022 13.95 14.15 13.50 13.68 8,165,729 +0.38(+2.86%)
Nov 14, 2022 13.31 13.45 12.42 13.30 8,155,747 -0.08(-0.60%)
Nov 11, 2022 12.59 13.62 12.35 13.38 9,656,753 +0.88(+7.04%)
Nov 10, 2022 12.03 12.84 11.98 12.50 10,525,794 +1.27(+11.31%)
Nov 09, 2022 12.03 12.20 11.15 11.23 8,594,418 -0.96(-7.88%)
Nov 08, 2022 12.10 12.42 11.58 12.19 7,033,069 +0.26(+2.18%)
Nov 07, 2022 12.77 12.86 11.36 11.93 12,158,237 -0.63(-5.02%)
Nov 04, 2022 13.30 13.49 12.20 12.56 7,748,249 -0.48(-3.68%)
Nov 03, 2022 12.91 13.47 12.62 13.04 5,227,401 -0.01(-0.08%)
Nov 02, 2022 14.10 12.96 13.05 6,981,238 -1.05(-7.45%)
Nov 01, 2022 14.43 14.62 13.90 14.10 5,393,144 +0.12(+0.86%)
Oct 31, 2022 13.56 14.09 13.39 13.98 5,468,836 +0.46(+3.40%)
Oct 28, 2022 13.61 13.82 13.06 13.52 4,855,424 -0.14(-1.02%)
Oct 27, 2022 13.86 13.99 13.42 13.66 5,656,684 -0.05(-0.36%)
Oct 26, 2022 13.35 14.23 13.22 13.71 8,171,230 +0.37(+2.77%)
Oct 25, 2022 12.50 13.54 12.46 13.34 8,299,231 +0.92(+7.41%)
Oct 24, 2022 12.68 12.72 11.78 12.42 7,444,960 -0.23(-1.82%)
Oct 21, 2022 12.30 12.70 11.96 12.65 7,209,793 +0.29(+2.35%)
Oct 20, 2022 12.85 13.24 12.27 12.36 8,313,349 -0.63(-4.85%)
Oct 19, 2022 13.38 13.40 12.75 12.99 7,919,185 -0.69(-5.04%)
Oct 18, 2022 13.53 13.79 13.31 13.68 7,302,210 +0.61(+4.67%)
Oct 17, 2022 13.13 13.44 12.92 13.07 6,741,464 +0.48(+3.81%)
Oct 14, 2022 13.61 13.95 12.54 12.59 8,306,059 -0.91(-6.74%)
Oct 13, 2022 12.86 13.65 12.45 13.50 7,981,628 +0.11(+0.82%)
Oct 12, 2022 13.79 13.87 13.08 13.39 6,033,068 -0.32(-2.33%)
Oct 11, 2022 13.54 13.92 12.95 13.71 7,563,440 -0.05(-0.36%)
Oct 10, 2022 14.44 14.45 13.50 13.76 8,697,817 -0.67(-4.64%)
Oct 07, 2022 15.16 15.24 14.13 14.43 8,941,088 -1.18(-7.56%)
Oct 06, 2022 15.57 16.31 15.34 15.61 7,070,347 -0.03(-0.19%)
Oct 05, 2022 15.91 16.12 15.07 15.64 7,766,485 -0.67(-4.11%)
Oct 04, 2022 15.75 16.60 15.63 16.31 9,522,848 +1.26(+8.37%)
Oct 03, 2022 14.96 15.27 14.37 15.05 7,119,683 +0.29(+1.96%)
Sep 30, 2022 14.79 15.46 14.54 14.76 6,522,372 -0.17(-1.14%)
Sep 29, 2022 15.51 15.86 14.38 14.93 8,254,419 -0.90(-5.69%)
Sep 28, 2022 15.16 15.93 15.02 15.83 8,561,020 +0.61(+4.01%)
Sep 27, 2022 14.87 15.74 14.87 15.22 10,111,245 +0.71(+4.89%)
Sep 26, 2022 14.69 15.34 14.44 14.51 6,555,148 -0.24(-1.63%)
Sep 23, 2022 14.97 15.25 14.35 14.75 9,342,303 -0.59(-3.85%)
Sep 22, 2022 16.13 16.30 15.02 15.34 9,674,261 -0.87(-5.37%)
Sep 21, 2022 16.07 17.09 15.70 16.21 9,351,504 -0.23(-1.40%)
Sep 20, 2022 17.56 17.67 16.39 16.44 8,796,024 -1.31(-7.38%)
Sep 19, 2022 17.59 18.25 17.47 17.75 7,783,519 -0.22(-1.22%)
Sep 16, 2022 18.48 18.82 17.95 17.97 19,202,532 -1.28(-6.65%)
Sep 15, 2022 18.34 19.92 18.02 19.25 25,009,046 +1.07(+5.89%)
Sep 14, 2022 17.71 18.19 17.15 18.18 10,284,403 +0.64(+3.65%)
Sep 13, 2022 16.88 18.11 16.63 17.54 10,085,643 -0.74(-4.05%)
Sep 12, 2022 17.82 18.30 17.31 18.28 8,825,435 +0.60(+3.39%)
Sep 09, 2022 17.37 17.78 17.16 17.68 10,516,399 +0.43(+2.49%)
Sep 08, 2022 15.73 17.26 15.67 17.25 12,585,869 +1.17(+7.28%)
Sep 07, 2022 14.91 16.29 14.76 16.08 14,286,277 +1.33(+9.02%)
Sep 06, 2022 14.55 15.25 14.22 14.75 12,058,960 +0.25(+1.72%)
Sep 02, 2022 15.61 15.65 14.32 14.50 12,540,777 -0.81(-5.29%)
Sep 01, 2022 15.95 16.50 14.52 15.31 16,413,347 -0.96(-5.90%)
Aug 31, 2022 15.02 16.94 15.02 16.27 28,128,052 +1.78(+12.28%)
Aug 30, 2022 15.39 15.68 14.31 14.49 13,026,332 -0.55(-3.66%)
Aug 29, 2022 14.93 15.52 14.84 15.04 5,238,886 -0.24(-1.57%)
Aug 26, 2022 15.84 16.02 14.97 15.28 7,045,071 -0.41(-2.61%)
Aug 25, 2022 15.59 15.74 15.01 15.69 7,034,368 +0.50(+3.29%)
Aug 24, 2022 14.37 15.77 14.30 15.19 10,936,233 +0.99(+6.97%)
Aug 23, 2022 14.31 14.63 14.04 14.20 6,932,732 +0.08(+0.57%)
Aug 22, 2022 14.54 14.65 14.05 14.12 6,293,368 -0.91(-6.05%)
Aug 19, 2022 16.05 16.07 14.87 15.03 9,605,289 -1.51(-9.13%)
Aug 18, 2022 17.03 17.21 16.48 16.54 6,202,522 -0.34(-2.01%)
Aug 17, 2022 17.69 17.94 16.86 16.88 7,821,673 -1.22(-6.74%)
Aug 16, 2022 18.56 18.79 17.83 18.10 8,133,375 -0.53(-2.84%)
Aug 15, 2022 18.71 19.27 18.02 18.63 9,711,890 -0.24(-1.27%)
Aug 12, 2022 16.97 19.11 16.63 18.87 21,314,742 +2.18(+13.06%)
Aug 11, 2022 16.67 17.12 16.02 16.69 14,891,614 +0.25(+1.52%)
Aug 10, 2022 16.47 16.64 15.87 16.44 7,535,271 +0.71(+4.51%)
Aug 09, 2022 15.65 15.93 15.32 15.73 5,887,712 -0.27(-1.69%)
Aug 08, 2022 16.85 17.26 15.97 16.00 12,479,474 -0.06(-0.37%)
Aug 05, 2022 15.70 16.19 15.42 16.06 6,885,522 +0.18(+1.13%)
Aug 04, 2022 16.00 16.19 15.55 15.88 5,659,287 -0.08(-0.50%)
Aug 03, 2022 15.56 15.99 15.26 15.96 6,935,270 +0.55(+3.57%)
Aug 02, 2022 14.28 15.44 14.16 15.41 7,532,402 +0.67(+4.55%)
Aug 01, 2022 15.10 15.10 14.47 14.74 7,008,748 -0.37(-2.45%)
Jul 29, 2022 14.98 15.54 14.81 15.11 11,657,169 -0.19(-1.24%)
Jul 28, 2022 14.53 15.74 14.39 15.30 19,047,788 +2.16(+16.44%)
Jul 27, 2022 13.20 13.22 12.69 13.14 5,652,705 +0.39(+3.06%)
Jul 26, 2022 13.17 13.20 12.66 12.75 4,583,688 -0.57(-4.28%)
Jul 25, 2022 13.82 13.82 13.22 13.32 4,373,556 -0.53(-3.83%)
Jul 22, 2022 14.70 14.84 13.74 13.85 7,587,024 -0.89(-6.04%)
Jul 21, 2022 14.20 14.95 14.13 14.74 9,468,146 +0.41(+2.86%)
Jul 20, 2022 12.74 14.35 12.66 14.33 13,340,272 +1.69(+13.37%)
Jul 19, 2022 12.51 12.84 12.33 12.64 5,901,320 +0.21(+1.69%)
Jul 18, 2022 12.00 12.88 11.89 12.43 10,577,029 +0.86(+7.43%)
Jul 15, 2022 11.50 11.59 10.97 11.57 8,427,916 +0.23(+2.03%)
Jul 14, 2022 11.52 11.69 11.12 11.34 8,829,907 -0.59(-4.95%)
Jul 13, 2022 11.53 12.09 11.29 11.93 9,890,673 -0.04(-0.33%)
Jul 12, 2022 12.09 12.20 11.63 11.97 7,576,646 +0.03(+0.25%)
Jul 11, 2022 13.25 13.28 11.93 11.94 11,525,555 -1.44(-10.76%)
Jul 08, 2022 13.38 14.21 13.26 13.38 13,049,799 -0.37(-2.69%)
Jul 07, 2022 12.54 14.09 12.54 13.75 11,602,425 +1.30(+10.44%)
Jul 06, 2022 12.74 13.23 12.27 12.45 8,397,971 -0.25(-1.97%)
Jul 05, 2022 12.44 12.76 11.68 12.70 10,566,469 +0.01(+0.08%)
Jul 01, 2022 13.80 14.02 12.69 12.69 11,446,503 -1.00(-7.30%)
Jun 30, 2022 13.72 14.14 13.26 13.69 6,547,466 -0.17(-1.23%)
Jun 29, 2022 14.20 14.23 13.52 13.86 7,137,924 -0.54(-3.75%)
Jun 28, 2022 15.35 15.97 14.36 14.40 8,076,692 -0.99(-6.43%)
Jun 27, 2022 15.74 15.89 15.15 15.39 8,270,896 -0.07(-0.45%)
Jun 24, 2022 15.75 15.83 15.03 15.46 13,597,474 -0.09(-0.58%)
Jun 23, 2022 14.40 15.56 14.08 15.55 11,654,804 +1.30(+9.12%)
Jun 22, 2022 13.61 14.78 13.27 14.25 7,656,752 -0.18(-1.25%)
Jun 21, 2022 14.32 15.07 14.23 14.43 8,896,432 +0.40(+2.85%)
Jun 17, 2022 12.92 14.25 12.83 14.03 13,395,172 +1.48(+11.79%)
Jun 16, 2022 12.73 13.18 12.32 12.55 9,425,755 -0.81(-6.06%)
Jun 15, 2022 12.43 13.61 12.20 13.36 11,151,916 +0.85(+6.79%)
Jun 14, 2022 12.30 12.78 11.85 12.51 8,140,294 +0.43(+3.56%)
Jun 13, 2022 13.62 13.85 12.02 12.08 16,366,005 -2.31(-16.05%)
Jun 10, 2022 14.98 15.41 14.31 14.39 10,480,148 -1.02(-6.62%)
Jun 09, 2022 15.41 16.15 15.04 15.41 11,413,121 -0.08(-0.52%)
Jun 08, 2022 15.50 16.16 15.31 15.49 11,538,609 -0.06(-0.39%)
Jun 07, 2022 14.69 15.73 14.53 15.55 9,141,137 +0.58(+3.87%)
Jun 06, 2022 14.92 15.37 14.56 14.97 12,883,046 +0.40(+2.75%)
Jun 03, 2022 13.45 14.96 13.34 14.57 19,494,310 +0.67(+4.82%)
Jun 02, 2022 12.40 14.14 12.31 13.90 19,543,168 +1.45(+11.65%)
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.