Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.34	26.40	26.25	26.25	36,632	-0.14(-0.53%)
May 28, 2015	26.41	26.45	26.33	26.39	48,250	+0.00(+0.00%)
May 27, 2015	26.33	26.40	26.25	26.39	40,995	+0.17(+0.65%)
May 26, 2015	26.25	26.28	26.14	26.22	139,911	-0.03(-0.11%)
May 22, 2015	26.26	26.25	26.25	26.25	63,700	+0.02(+0.08%)
May 21, 2015	26.19	26.23	26.11	26.23	31,295	+0.15(+0.58%)
May 20, 2015	26.14	26.19	26.08	26.08	40,423	-0.05(-0.19%)
May 19, 2015	26.29	26.33	26.10	26.13	40,279	-0.16(-0.61%)
May 18, 2015	26.49	26.49	26.25	26.29	27,643	-0.14(-0.53%)
May 15, 2015	26.59	26.59	26.37	26.43	17,964	+0.14(+0.53%)
May 14, 2015	26.18	26.44	26.14	26.29	47,510	+0.14(+0.54%)
May 13, 2015	26.24	26.25	26.06	26.15	73,468	+0.12(+0.46%)
May 12, 2015	25.85	26.14	25.80	26.03	66,601	+0.14(+0.54%)
May 11, 2015	26.30	26.30	25.80	25.89	118,521	-0.34(-1.30%)
May 08, 2015	26.47	26.48	26.23	26.23	50,164	+0.12(+0.46%)
May 07, 2015	25.94	26.16	25.81	26.11	54,948	+0.15(+0.58%)
May 06, 2015	26.46	26.52	25.83	25.96	104,521	-0.36(-1.37%)
May 05, 2015	26.69	26.69	26.30	26.32	38,608	-0.31(-1.15%)
May 04, 2015	26.63	26.65	26.55	26.63	45,031	+0.11(+0.40%)
May 01, 2015	26.63	26.64	26.50	26.52	37,676	-0.12(-0.45%)
Apr 30, 2015	26.66	26.68	26.61	26.64	57,117	-0.04(-0.15%)
Apr 29, 2015	26.70	26.71	26.63	26.68	60,062	-0.07(-0.26%)
Apr 28, 2015	26.59	26.75	26.59	26.75	28,368	+0.17(+0.64%)
Apr 27, 2015	26.68	26.70	26.58	26.58	39,954	-0.01(-0.04%)
Apr 24, 2015	26.56	26.70	26.56	26.59	40,608	-0.11(-0.41%)
Apr 23, 2015	26.74	26.74	26.66	26.70	65,145	+0.10(+0.38%)
Apr 22, 2015	26.52	26.68	26.50	26.60	67,094	+0.02(+0.08%)
Apr 21, 2015	26.63	26.63	26.48	26.58	40,294	+0.14(+0.53%)
Apr 20, 2015	26.58	26.74	26.42	26.44	98,245	-0.06(-0.23%)
Apr 17, 2015	26.62	26.62	26.45	26.50	33,040	-0.06(-0.23%)
Apr 16, 2015	26.64	26.65	26.52	26.56	95,439	-0.08(-0.30%)
Apr 15, 2015	26.62	26.64	26.39	26.64	51,366	+0.12(+0.45%)
Apr 14, 2015	26.48	26.53	26.40	26.52	57,900	+0.03(+0.11%)
Apr 13, 2015	26.42	26.50	26.33	26.49	72,570	+0.04(+0.15%)
Apr 10, 2015	26.46	26.46	26.37	26.45	32,859	-0.01(-0.04%)
Apr 09, 2015	26.25	26.46	26.25	26.46	50,159	+0.17(+0.63%)
Apr 08, 2015	26.30	26.36	26.26	26.29	40,605	+0.01(+0.06%)
Apr 07, 2015	26.34	26.34	26.25	26.28	47,747	+0.01(+0.04%)
Apr 06, 2015	26.39	26.39	26.27	26.27	71,226	-0.02(-0.08%)
Apr 02, 2015	26.37	26.29	26.29	26.29	35,300	-0.01(-0.04%)
Apr 01, 2015	26.34	26.45	26.30	26.30	100,105	-0.02(-0.08%)
Mar 31, 2015	26.40	26.46	26.30	26.32	103,691	-0.08(-0.31%)
Mar 30, 2015	26.39	26.50	26.36	26.40	54,245	+0.13(+0.50%)
Mar 27, 2015	26.35	26.42	26.22	26.27	137,967	-0.28(-1.05%)
Mar 26, 2015	26.64	26.66	26.53	26.55	61,784	+0.01(+0.04%)
Mar 25, 2015	26.56	26.63	26.44	26.54	58,316	-0.07(-0.26%)
Mar 24, 2015	26.79	26.79	26.57	26.61	120,610	-0.13(-0.49%)
Mar 23, 2015	26.77	26.90	26.72	26.74	50,050	-0.03(-0.11%)
Mar 20, 2015	26.60	26.91	26.57	26.77	86,163	+0.21(+0.79%)
Mar 19, 2015	26.55	26.62	26.47	26.56	56,482	+0.08(+0.30%)
Mar 18, 2015	26.39	26.50	26.33	26.48	61,920	+0.10(+0.38%)
Mar 17, 2015	26.38	26.39	26.25	26.38	49,505	+0.10(+0.38%)
Mar 16, 2015	26.38	26.40	26.19	26.28	40,004	+0.04(+0.15%)
Mar 13, 2015	26.08	26.24	26.03	26.24	66,295	+0.15(+0.57%)
Mar 12, 2015	26.27	26.27	26.07	26.09	85,505	-0.17(-0.65%)
Mar 11, 2015	26.24	26.27	26.14	26.26	38,416	+0.10(+0.38%)
Mar 10, 2015	26.18	26.22	26.07	26.16	72,348	+0.03(+0.11%)
Mar 09, 2015	26.26	26.26	26.03	26.13	37,821	-0.09(-0.34%)
Mar 06, 2015	26.35	26.40	26.02	26.22	111,626	-0.19(-0.72%)
Mar 05, 2015	26.31	26.46	26.28	26.41	67,856	+0.09(+0.34%)
Mar 04, 2015	26.39	26.28	26.28	26.32	56,478	+0.04(+0.15%)
Mar 03, 2015	26.54	26.54	26.20	26.28	119,931	-0.19(-0.72%)
Mar 02, 2015	26.58	26.58	26.44	26.47	28,374	+0.01(+0.04%)
Feb 27, 2015	26.54	26.58	26.46	26.46	145,708	-0.01(-0.04%)
Feb 26, 2015	26.50	26.59	26.42	26.47	243,669	+0.05(+0.19%)
Feb 25, 2015	26.40	26.49	26.40	26.42	73,039	+0.04(+0.15%)
Feb 24, 2015	26.40	26.43	26.35	26.38	158,289	-0.02(-0.08%)
Feb 23, 2015	26.37	26.45	26.27	26.40	60,322	+0.12(+0.46%)
Feb 20, 2015	26.22	26.37	26.21	26.28	42,016	+0.06(+0.23%)
Feb 19, 2015	26.12	26.26	26.10	26.22	54,566	+0.08(+0.31%)
Feb 18, 2015	26.25	26.25	26.05	26.14	98,542	-0.14(-0.53%)
Feb 17, 2015	26.28	26.36	26.20	26.28	169,193	+0.02(+0.08%)
Feb 13, 2015	26.18	26.26	26.26	26.26	65,000	+0.12(+0.46%)
Feb 12, 2015	26.08	26.18	26.08	26.14	67,087	+0.07(+0.27%)
Feb 11, 2015	26.00	26.08	25.97	26.07	58,039	+0.09(+0.35%)
Feb 10, 2015	25.98	26.05	25.93	25.98	88,684	+0.12(+0.46%)
Feb 09, 2015	25.85	25.91	25.84	25.86	53,700	+0.06(+0.23%)
Feb 06, 2015	26.00	26.00	25.75	25.80	145,859	-0.25(-0.97%)
Feb 05, 2015	26.20	26.20	25.95	26.05	92,553	-0.14(-0.52%)
Feb 04, 2015	26.34	26.36	26.14	26.19	112,281	-0.15(-0.57%)
Feb 03, 2015	26.28	26.37	26.25	26.34	56,512	+0.01(+0.04%)
Feb 02, 2015	26.40	26.41	26.24	26.33	68,369	-0.02(-0.08%)
Jan 30, 2015	26.40	26.40	26.34	26.35	103,434	-0.05(-0.19%)
Jan 29, 2015	26.30	26.49	26.30	26.40	78,150	+0.10(+0.38%)
Jan 28, 2015	26.32	26.34	26.25	26.30	88,797	+0.07(+0.27%)
Jan 27, 2015	26.17	26.31	26.12	26.23	96,862	+0.07(+0.27%)
Jan 26, 2015	26.07	26.17	25.95	26.16	119,210	+0.00(+0.00%)
Jan 23, 2015	25.92	26.25	25.92	26.16	133,531	+0.17(+0.65%)
Jan 22, 2015	25.88	25.99	25.86	25.99	84,978	+0.05(+0.19%)
Jan 21, 2015	25.89	26.00	25.68	25.94	213,921	+0.05(+0.19%)
Jan 20, 2015	25.90	25.92	25.70	25.89	152,128	+0.16(+0.62%)
Jan 16, 2015	25.75	25.84	25.70	25.73	23,918	+0.00(+0.00%)
Jan 15, 2015	25.83	25.83	25.60	25.73	119,505	-0.02(-0.08%)
Jan 14, 2015	25.62	25.78	25.62	25.75	82,873	-0.02(-0.08%)
Jan 13, 2015	25.80	25.85	25.74	25.77	89,729	-0.02(-0.08%)
Jan 12, 2015	25.67	25.81	25.67	25.79	82,959	+0.03(+0.12%)
Jan 09, 2015	25.67	25.76	25.65	25.76	75,145	+0.09(+0.35%)
Jan 08, 2015	25.62	25.71	25.60	25.67	100,676	+0.00(+0.00%)
Jan 07, 2015	25.58	25.67	25.53	25.67	160,530	+0.10(+0.39%)
Jan 06, 2015	25.62	25.73	25.57	25.57	88,547	-0.03(-0.12%)
Jan 05, 2015	25.80	25.80	25.54	25.60	74,157	-0.28(-1.08%)
Jan 02, 2015	25.70	25.89	25.65	25.88	57,034	+0.24(+0.94%)
Dec 31, 2014	25.47	25.64	25.64	25.64	53,800	+0.15(+0.59%)
Dec 30, 2014	25.52	25.52	25.42	25.49	60,841	-0.00(-0.00%)
Dec 29, 2014	25.53	25.53	25.38	25.49	102,507	-0.28(-1.09%)
Dec 26, 2014	25.68	25.82	25.61	25.77	46,044	+0.18(+0.70%)
Dec 24, 2014	25.72	25.59	25.59	25.59	37,400	-0.11(-0.43%)
Dec 23, 2014	25.71	25.75	25.65	25.70	126,807	+0.00(+0.01%)
Dec 22, 2014	25.75	25.94	25.60	25.70	98,696	-0.05(-0.21%)
Dec 19, 2014	25.62	25.75	25.62	25.75	36,465	+0.11(+0.43%)
Dec 18, 2014	25.60	25.75	25.56	25.64	25,882	+0.05(+0.20%)
Dec 17, 2014	25.58	25.63	25.50	25.59	59,441	+0.01(+0.04%)
Dec 16, 2014	25.45	25.58	25.42	25.58	71,385	+0.16(+0.63%)
Dec 15, 2014	25.42	25.48	25.36	25.42	57,468	+0.06(+0.24%)
Dec 12, 2014	25.45	25.49	25.33	25.36	60,493	-0.13(-0.51%)
Dec 11, 2014	25.47	25.54	25.43	25.49	48,401	+0.06(+0.24%)
Dec 10, 2014	25.45	25.45	25.35	25.43	54,481	+0.00(+0.00%)
Dec 09, 2014	25.47	25.50	25.40	25.43	71,131	-0.07(-0.27%)
Dec 08, 2014	25.59	25.59	25.48	25.50	63,925	-0.07(-0.27%)
Dec 05, 2014	25.55	25.60	25.53	25.57	44,838	+0.00(+0.00%)
Dec 04, 2014	25.66	25.70	25.51	25.57	56,455	-0.09(-0.35%)
Dec 03, 2014	25.70	25.74	25.65	25.66	142,874	+0.01(+0.04%)
Dec 02, 2014	25.70	25.77	25.63	25.65	85,183	+0.01(+0.04%)
Dec 01, 2014	25.80	25.94	25.59	25.64	227,734	-0.14(-0.54%)
Nov 28, 2014	25.80	25.83	25.72	25.78	79,043	-0.05(-0.19%)
Nov 26, 2014	25.54	25.83	25.83	25.83	111,600	+0.32(+1.26%)
Nov 25, 2014	25.46	25.52	25.46	25.51	136,216	+0.01(+0.04%)
Nov 24, 2014	25.52	25.52	25.47	25.50	68,194	+0.01(+0.04%)
Nov 21, 2014	25.47	25.52	25.43	25.49	142,612	+0.02(+0.09%)
Nov 20, 2014	25.47	25.58	25.42	25.47	333,553	-0.03(-0.13%)
Nov 19, 2014	25.51	25.63	25.49	25.50	100,620	-0.06(-0.23%)
Nov 18, 2014	25.49	25.57	25.43	25.56	179,673	+0.10(+0.40%)
Nov 17, 2014	25.49	25.49	25.42	25.46	120,409	+0.04(+0.15%)
Nov 14, 2014	25.45	25.53	25.40	25.42	106,276	-0.03(-0.12%)
Nov 13, 2014	25.40	25.55	25.40	25.45	116,008	+0.04(+0.16%)
Nov 12, 2014	25.37	25.43	25.30	25.41	463,049	+0.06(+0.24%)
Nov 11, 2014	25.37	25.39	25.29	25.35	111,349	+0.03(+0.12%)
Nov 10, 2014	25.40	25.45	25.30	25.32	125,741	-0.06(-0.24%)
Nov 07, 2014	25.42	25.50	25.27	25.38	168,891	-0.02(-0.08%)
Nov 06, 2014	25.47	25.47	25.22	25.40	227,918	+0.11(+0.43%)
Nov 05, 2014	25.28	25.34	25.22	25.29	82,956	+0.00(+0.00%)
Nov 04, 2014	25.65	25.65	25.23	25.29	148,366	-0.08(-0.32%)
Nov 03, 2014	25.50	25.60	25.36	25.37	214,214	-0.20(-0.78%)
Oct 31, 2014	25.25	25.59	25.18	25.57	244,431	+0.31(+1.23%)
Oct 30, 2014	25.10	25.26	25.10	25.26	162,227	+0.14(+0.56%)
Oct 29, 2014	25.08	25.19	25.08	25.12	185,091	+0.05(+0.20%)
Oct 28, 2014	25.07	25.13	25.06	25.07	362,307	+0.00(+0.00%)
Oct 27, 2014	25.01	25.09	25.00	25.07	194,556	+0.05(+0.20%)
Oct 24, 2014	25.05	25.07	24.99	25.02	141,306	-0.01(-0.04%)
Oct 23, 2014	25.01	25.07	25.00	25.03	323,929	+0.06(+0.24%)
Oct 22, 2014	24.93	25.00	24.93	24.97	291,442	+0.05(+0.20%)
Oct 21, 2014	24.87	24.97	24.87	24.92	213,481	+0.05(+0.20%)
Oct 20, 2014	24.82	24.90	24.82	24.87	162,196	+0.09(+0.36%)
Oct 17, 2014	24.84	24.84	24.74	24.78	133,017	-0.01(-0.04%)
Oct 16, 2014	24.75	24.83	24.72	24.79	192,476	+0.04(+0.16%)
Oct 15, 2014	24.73	24.84	24.72	24.75	409,861	-0.08(-0.32%)
Oct 14, 2014	24.78	24.85	24.78	24.83	170,318	+0.06(+0.24%)
Oct 13, 2014	24.84	24.85	24.72	24.77	176,721	-0.04(-0.16%)
Oct 10, 2014	24.81	24.88	24.70	24.81	309,485	+0.01(+0.04%)
Oct 09, 2014	24.84	24.89	24.77	24.80	297,811	-0.03(-0.12%)
Oct 08, 2014	24.76	24.85	24.70	24.83	439,340	+0.11(+0.44%)
Oct 07, 2014	24.75	24.80	24.68	24.72	538,207	-0.01(-0.04%)
Oct 06, 2014	24.58	24.75	24.55	24.73	570,550	+0.14(+0.57%)
Oct 03, 2014	24.50	24.60	24.48	24.59	371,191	+0.14(+0.57%)
Oct 02, 2014	24.43	24.49	24.41	24.45	496,142	+0.06(+0.25%)
Oct 01, 2014	24.44	24.49	24.35	24.39	580,243	+0.03(+0.12%)

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.

Innovid Corp. (NY: CTV )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Innovid Corp. (NY: CTV )

Historical Prices

Sections

Services