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

Canopy Growth Corp (NQ: CGC )

8.910 +0.210 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 8.910 9.190 8.720 8.730 6,511,912 -0.21(-2.35%)
Dec 30, 2021 8.760 9.295 8.705 8.940 7,538,353 +0.18(+2.05%)
Dec 29, 2021 9.000 9.180 8.720 8.760 6,945,031 -0.26(-2.88%)
Dec 28, 2021 9.357 9.660 9.000 9.020 7,343,334 -0.43(-4.55%)
Dec 27, 2021 9.560 9.590 9.195 9.450 5,424,882 -0.17(-1.77%)
Dec 23, 2021 9.419 9.740 9.191 9.620 6,313,658 +0.25(+2.67%)
Dec 22, 2021 9.340 9.630 9.150 9.370 5,488,462 -0.29(-3.00%)
Dec 21, 2021 8.860 9.660 8.840 9.660 7,108,202 +0.91(+10.40%)
Dec 20, 2021 9.050 9.180 8.525 8.750 8,735,093 -0.84(-8.76%)
Dec 17, 2021 9.120 9.787 8.910 9.590 8,074,210 +0.45(+4.92%)
Dec 16, 2021 9.330 9.560 9.005 9.140 5,886,109 -0.13(-1.40%)
Dec 15, 2021 9.110 9.370 8.690 9.270 8,676,905 +0.12(+1.31%)
Dec 14, 2021 9.110 9.625 9.110 9.150 6,042,205 -0.16(-1.72%)
Dec 13, 2021 9.520 9.550 9.060 9.310 7,221,701 -0.25(-2.62%)
Dec 10, 2021 10.28 10.44 9.540 9.560 9,456,133 -0.64(-6.27%)
Dec 09, 2021 10.83 11.08 10.19 10.20 6,409,896 -0.74(-6.76%)
Dec 08, 2021 10.71 11.20 10.36 10.94 5,494,536 +0.30(+2.82%)
Dec 07, 2021 10.21 10.93 10.13 10.64 8,807,615 +0.49(+4.83%)
Dec 06, 2021 9.980 10.31 9.540 10.15 7,575,854 +0.16(+1.60%)
Dec 03, 2021 10.36 10.36 9.800 9.990 8,200,980 -0.37(-3.57%)
Dec 02, 2021 10.00 10.40 9.870 10.36 9,251,706 +0.42(+4.23%)
Dec 01, 2021 10.80 10.91 9.920 9.940 8,971,536 -0.77(-7.19%)
Nov 30, 2021 10.81 11.16 10.27 10.71 9,512,056 -0.35(-3.16%)
Nov 29, 2021 11.76 11.80 10.97 11.06 7,828,436 -0.63(-5.39%)
Nov 26, 2021 11.46 11.77 11.34 11.69 3,453,490 -0.18(-1.52%)
Nov 24, 2021 11.52 12.06 11.29 11.87 5,517,064 +0.25(+2.15%)
Nov 23, 2021 11.68 12.09 11.34 11.62 6,706,788 -0.03(-0.26%)
Nov 22, 2021 12.28 12.28 11.49 11.65 8,895,049 -0.53(-4.35%)
Nov 19, 2021 12.64 12.77 11.99 12.18 10,296,114 -0.17(-1.38%)
Nov 18, 2021 13.50 12.41 12.31 12.35 10,760,632 -1.25(-9.19%)
Nov 17, 2021 14.17 14.52 13.57 13.60 6,995,128 -0.78(-5.42%)
Nov 16, 2021 14.36 14.58 13.84 14.38 6,825,927 -0.07(-0.48%)
Nov 15, 2021 15.45 15.96 14.43 14.45 17,968,068 -0.82(-5.37%)
Nov 12, 2021 13.92 15.28 13.88 15.27 14,845,951 +1.75(+12.94%)
Nov 11, 2021 13.18 13.71 13.13 13.52 5,681,405 -0.32(-2.31%)
Nov 10, 2021 13.50 13.84 11,524,035 -0.13(-0.93%)
Nov 09, 2021 12.78 14.06 12.27 13.97 12,726,760 +0.99(+7.63%)
Nov 08, 2021 11.74 13.11 11.43 12.98 17,522,570 +1.19(+10.09%)
Nov 05, 2021 12.84 12.86 11.31 11.79 21,973,064 -1.47(-11.09%)
Nov 04, 2021 13.59 13.65 13.08 13.26 5,488,426 -0.28(-2.07%)
Nov 03, 2021 13.01 13.64 12.95 13.54 5,071,833 +0.47(+3.60%)
Nov 02, 2021 13.25 13.30 12.83 13.07 5,040,069 -0.18(-1.36%)
Nov 01, 2021 12.74 13.43 12.98 13.25 5,579,330 +0.62(+4.91%)
Oct 29, 2021 12.94 12.60 12.63 4,234,812 -0.36(-2.77%)
Oct 28, 2021 12.88 12.99 3,740,100 +0.21(+1.64%)
Oct 27, 2021 13.17 13.34 12.76 12.78 4,812,350 -0.39(-2.96%)
Oct 26, 2021 13.65 13.17 4,466,479 -0.40(-2.95%)
Oct 25, 2021 13.38 13.63 13.13 13.57 4,184,437 +0.19(+1.42%)
Oct 22, 2021 13.98 13.25 13.38 5,091,499 -0.66(-4.70%)
Oct 21, 2021 14.16 14.65 13.95 14.04 5,329,809 -0.07(-0.50%)
Oct 20, 2021 14.36 14.46 13.66 14.11 8,873,637 -0.23(-1.60%)
Oct 19, 2021 13.33 14.34 13.19 14.34 8,867,247 +1.13(+8.58%)
Oct 18, 2021 13.33 13.49 13.06 13.21 3,432,163 -0.14(-1.07%)
Oct 15, 2021 13.74 13.83 13.24 13.35 5,344,844 -0.35(-2.55%)
Oct 14, 2021 13.57 14.45 13.41 13.70 7,755,652 +0.41(+3.09%)
Oct 13, 2021 13.10 13.48 13.10 13.29 2,370,021 +0.16(+1.22%)
Oct 12, 2021 13.06 13.42 12.95 13.13 2,718,036 +0.08(+0.61%)
Oct 11, 2021 13.18 13.28 13.04 13.05 2,382,319 -0.17(-1.29%)
Oct 08, 2021 13.61 13.75 13.17 13.22 2,898,264 -0.29(-2.15%)
Oct 07, 2021 13.30 13.88 13.04 13.51 3,847,293 +0.33(+2.50%)
Oct 06, 2021 13.16 13.37 12.98 13.18 2,692,006 -0.20(-1.49%)
Oct 05, 2021 12.96 13.54 12.88 13.38 3,835,469 +0.44(+3.40%)
Oct 04, 2021 13.35 13.35 12.86 12.94 4,009,593 -0.47(-3.50%)
Oct 01, 2021 13.67 13.80 13.13 13.41 5,816,071 -0.45(-3.25%)
Sep 30, 2021 13.78 14.04 13.45 13.86 4,131,969 +0.10(+0.73%)
Sep 29, 2021 14.30 14.34 13.68 13.76 4,049,991 -0.45(-3.17%)
Sep 28, 2021 14.54 14.98 14.15 14.21 3,664,484 -0.50(-3.40%)
Sep 27, 2021 13.88 14.79 13.80 14.71 4,351,822 +0.80(+5.75%)
Sep 24, 2021 14.46 14.48 13.85 13.91 4,063,402 -0.65(-4.46%)
Sep 23, 2021 14.69 14.81 14.41 14.56 4,025,472 +0.39(+2.75%)
Sep 22, 2021 13.62 14.49 13.62 14.17 4,934,245 +0.65(+4.81%)
Sep 21, 2021 13.62 13.94 13.40 13.52 5,111,401 +0.00(+0.00%)
Sep 20, 2021 14.26 14.28 13.35 13.52 7,384,466 -1.19(-8.09%)
Sep 17, 2021 14.77 14.98 14.55 14.71 2,605,169 -0.12(-0.81%)
Sep 16, 2021 14.74 15.05 14.65 14.83 2,690,923 +0.04(+0.27%)
Sep 15, 2021 14.63 14.98 14.51 14.79 3,213,400 +0.16(+1.09%)
Sep 14, 2021 15.06 15.36 14.54 14.63 5,363,955 -0.42(-2.79%)
Sep 13, 2021 15.17 15.36 14.77 15.05 4,169,837 -0.05(-0.33%)
Sep 10, 2021 15.84 15.92 15.07 15.10 4,652,375 -0.63(-4.01%)
Sep 09, 2021 15.88 15.93 15.50 15.73 5,511,299 -0.12(-0.76%)
Sep 08, 2021 16.80 16.83 15.75 15.85 6,461,966 -1.02(-6.05%)
Sep 07, 2021 16.99 17.34 16.87 16.87 4,495,053 -0.10(-0.59%)
Sep 03, 2021 17.42 17.67 16.82 16.97 3,757,748 -0.48(-2.75%)
Sep 02, 2021 16.96 17.71 16.85 17.45 2,900,528 +0.60(+3.56%)
Sep 01, 2021 17.25 17.50 16.81 16.85 3,415,628 -0.38(-2.21%)
Aug 31, 2021 16.91 17.72 16.84 17.23 4,043,592 +0.33(+1.95%)
Aug 30, 2021 17.22 17.24 16.66 16.90 2,259,803 -0.29(-1.69%)
Aug 27, 2021 17.09 17.39 17.05 17.19 1,705,769 +0.08(+0.47%)
Aug 26, 2021 17.55 18.00 16.96 17.11 2,493,199 -0.50(-2.84%)
Aug 25, 2021 17.74 17.74 17.21 17.61 1,758,732 -0.13(-0.73%)
Aug 24, 2021 17.33 17.78 17.14 17.74 2,667,326 +0.49(+2.84%)
Aug 23, 2021 16.92 17.38 16.79 17.25 1,972,978 +0.56(+3.36%)
Aug 20, 2021 16.46 16.88 16.27 16.69 2,439,734 +0.19(+1.15%)
Aug 19, 2021 17.18 17.23 16.47 16.50 3,302,243 -0.77(-4.46%)
Aug 18, 2021 17.47 17.80 16.94 17.27 3,169,933 -0.19(-1.09%)
Aug 17, 2021 17.35 17.67 17.05 17.46 2,223,434 -0.08(-0.46%)
Aug 16, 2021 17.95 17.95 17.32 17.54 2,993,037 -0.52(-2.88%)
Aug 13, 2021 18.47 18.55 17.85 18.06 3,095,359 -0.49(-2.64%)
Aug 12, 2021 18.94 19.05 18.44 18.55 1,899,095 -0.33(-1.75%)
Aug 11, 2021 19.38 19.48 18.80 18.88 1,912,789 -0.59(-3.03%)
Aug 10, 2021 19.15 19.85 19.08 19.47 2,867,114 +0.36(+1.88%)
Aug 09, 2021 19.05 19.20 18.59 19.11 3,628,374 -0.04(-0.21%)
Aug 06, 2021 19.22 19.38 18.34 19.15 7,278,263 +0.01(+0.05%)
Aug 05, 2021 18.27 19.70 18.25 19.14 5,511,154 +0.86(+4.70%)
Aug 04, 2021 18.66 18.93 18.27 18.28 2,328,960 -0.49(-2.61%)
Aug 03, 2021 18.80 18.92 18.34 18.77 2,668,930 -0.03(-0.16%)
Aug 02, 2021 19.02 19.35 18.80 18.80 2,143,121 -0.11(-0.58%)
Jul 30, 2021 19.40 19.56 18.78 18.91 2,437,162 -0.63(-3.22%)
Jul 29, 2021 19.81 20.10 19.28 19.54 2,881,190 -0.06(-0.31%)
Jul 28, 2021 18.85 19.96 18.73 19.60 6,553,425 +1.23(+6.70%)
Jul 27, 2021 19.49 19.77 18.05 18.37 5,647,851 -1.34(-6.80%)
Jul 26, 2021 19.61 20.12 19.36 19.71 2,030,626 +0.09(+0.46%)
Jul 23, 2021 19.88 19.88 19.30 19.62 2,131,391 -0.21(-1.06%)
Jul 22, 2021 20.33 20.38 19.67 19.83 1,900,369 -0.61(-2.98%)
Jul 21, 2021 20.00 20.46 19.80 20.44 1,880,534 +0.49(+2.46%)
Jul 20, 2021 19.48 20.05 18.94 19.95 2,288,416 +0.54(+2.78%)
Jul 19, 2021 19.06 19.62 18.86 19.41 3,330,861 -0.17(-0.87%)
Jul 16, 2021 20.50 20.55 19.50 19.58 3,134,576 -0.77(-3.78%)
Jul 15, 2021 20.66 20.73 19.82 20.35 6,461,765 -0.31(-1.50%)
Jul 14, 2021 22.39 22.43 20.55 20.66 4,406,294 -1.45(-6.56%)
Jul 13, 2021 22.61 23.47 22.05 22.11 3,397,612 -0.12(-0.54%)
Jul 12, 2021 22.15 22.40 21.76 22.23 1,308,929 +0.08(+0.36%)
Jul 09, 2021 21.97 22.45 21.75 22.15 1,504,796 +0.36(+1.65%)
Jul 08, 2021 21.41 22.05 21.27 21.79 2,730,312 -0.41(-1.85%)
Jul 07, 2021 22.88 23.00 21.84 22.20 3,189,311 -0.68(-2.97%)
Jul 06, 2021 23.30 23.44 22.76 22.88 1,751,191 -0.40(-1.72%)
Jul 02, 2021 23.94 24.14 23.20 23.28 2,072,619 -0.67(-2.80%)
Jul 01, 2021 24.25 24.39 23.67 23.95 1,996,725 -0.23(-0.95%)
Jun 30, 2021 24.10 24.56 23.81 24.18 2,504,559 -0.14(-0.58%)
Jun 29, 2021 24.90 25.38 24.16 24.32 1,936,916 -0.56(-2.25%)
Jun 28, 2021 24.75 25.59 24.65 24.88 2,396,720 +0.26(+1.06%)
Jun 25, 2021 24.74 25.11 24.49 24.62 2,217,186 -0.10(-0.40%)
Jun 24, 2021 23.88 24.85 23.88 24.72 3,354,196 +1.15(+4.88%)
Jun 23, 2021 23.47 23.92 23.34 23.57 1,790,289 +0.20(+0.86%)
Jun 22, 2021 23.27 23.50 22.92 23.37 1,681,092 -0.02(-0.09%)
Jun 21, 2021 22.95 23.46 22.49 23.39 2,065,361 +0.41(+1.78%)
Jun 18, 2021 23.70 23.78 22.94 22.98 2,964,080 -0.93(-3.89%)
Jun 17, 2021 23.82 24.42 23.70 23.91 1,708,728 -0.21(-0.87%)
Jun 16, 2021 24.31 24.63 23.70 24.12 2,095,626 -0.40(-1.63%)
Jun 15, 2021 25.00 25.24 24.30 24.52 2,336,520 -0.62(-2.47%)
Jun 14, 2021 25.87 26.36 24.90 25.14 2,623,752 -0.73(-2.82%)
Jun 11, 2021 25.78 26.23 25.57 25.87 2,118,632 +0.21(+0.82%)
Jun 10, 2021 25.69 25.94 25.13 25.66 2,687,322 -0.08(-0.31%)
Jun 09, 2021 25.74 26.80 25.52 25.74 4,591,280 +0.23(+0.90%)
Jun 08, 2021 25.72 25.93 24.84 25.51 3,158,358 -0.14(-0.55%)
Jun 07, 2021 24.45 25.83 24.14 25.65 3,384,133 +1.40(+5.77%)
Jun 04, 2021 25.55 25.65 24.18 24.25 3,803,672 -1.02(-4.04%)
Jun 03, 2021 25.56 26.96 25.26 25.27 6,258,975 -0.31(-1.21%)
Jun 02, 2021 24.55 25.76 24.15 25.58 5,889,793 +1.30(+5.35%)
Jun 01, 2021 25.88 26.18 24.09 24.28 9,625,616 -1.81(-6.94%)
May 28, 2021 24.72 26.55 24.72 26.09 13,478,485 +1.37(+5.54%)
May 27, 2021 25.20 25.28 23.94 24.72 6,339,955 +0.38(+1.56%)
May 26, 2021 24.39 24.55 23.68 24.34 5,316,729 +0.18(+0.75%)
May 25, 2021 23.64 24.73 23.60 24.16 8,613,725 +1.48(+6.53%)
May 24, 2021 23.15 23.18 22.36 22.68 2,337,566 -0.30(-1.31%)
May 21, 2021 23.16 23.23 22.67 22.98 2,033,663 +0.05(+0.22%)
May 20, 2021 23.04 23.41 22.60 22.93 2,109,690 +0.11(+0.48%)
May 19, 2021 22.95 23.11 22.46 22.82 1,882,376 -0.58(-2.48%)
May 18, 2021 23.36 23.92 23.00 23.40 2,056,297 +0.25(+1.08%)
May 17, 2021 22.95 23.50 22.59 23.15 2,493,769 +0.24(+1.05%)
May 14, 2021 22.40 23.24 22.21 22.91 2,868,629 +0.79(+3.57%)
May 13, 2021 22.97 23.34 21.72 22.12 3,443,878 -0.78(-3.41%)
May 12, 2021 23.85 24.15 22.60 22.90 3,150,961 -1.01(-4.22%)
May 11, 2021 22.67 24.22 22.51 23.91 3,864,771 -0.27(-1.12%)
May 10, 2021 25.29 25.33 24.02 24.18 2,542,263 -1.08(-4.28%)
May 07, 2021 24.50 26.05 24.45 25.26 4,098,127 +0.91(+3.74%)
May 06, 2021 25.26 25.44 23.92 24.35 3,464,705 -1.10(-4.32%)
May 05, 2021 25.93 25.93 25.08 25.45 2,823,795 -0.21(-0.82%)
May 04, 2021 25.31 25.68 24.76 25.66 2,912,564 +0.09(+0.35%)
May 03, 2021 27.05 27.05 25.42 25.57 3,974,872 -1.38(-5.12%)
Apr 30, 2021 27.17 27.82 26.65 26.95 1,848,200 -0.44(-1.61%)
Apr 29, 2021 28.08 28.19 26.71 27.39 2,852,366 -0.77(-2.73%)
Apr 28, 2021 27.04 28.38 26.70 28.16 3,792,262 +1.25(+4.65%)
Apr 27, 2021 27.80 27.92 26.82 26.91 2,055,093 -0.62(-2.25%)
Apr 26, 2021 27.41 27.68 27.00 27.53 2,064,029 +0.12(+0.44%)
Apr 23, 2021 26.12 27.57 26.12 27.41 2,255,100 +0.86(+3.24%)
Apr 22, 2021 27.27 27.43 26.26 26.55 2,456,766 -0.62(-2.28%)
Apr 21, 2021 25.11 27.18 25.11 27.17 3,476,075 +1.61(+6.30%)
Apr 20, 2021 27.98 28.04 25.11 25.56 5,133,993 -1.90(-6.92%)
Apr 19, 2021 27.79 28.66 26.94 27.46 2,741,147 -0.34(-1.22%)
Apr 16, 2021 27.49 27.88 26.91 27.80 2,100,300 +0.38(+1.39%)
Apr 15, 2021 28.10 28.38 27.15 27.42 2,573,099 -0.37(-1.33%)
Apr 14, 2021 27.97 28.32 27.45 27.79 2,306,021 -0.07(-0.25%)
Apr 13, 2021 27.22 28.17 26.92 27.86 3,139,843 +0.22(+0.80%)
Apr 12, 2021 28.62 28.67 27.35 27.64 3,371,147 -1.35(-4.66%)
Apr 09, 2021 28.45 29.49 27.82 28.99 4,157,100 +0.49(+1.72%)
Apr 08, 2021 30.12 30.19 28.20 28.50 8,047,078 -1.44(-4.81%)
Apr 07, 2021 30.70 30.92 29.64 29.94 2,905,493 -0.96(-3.11%)
Apr 06, 2021 31.84 32.00 30.80 30.90 2,622,556 -0.93(-2.92%)
Apr 05, 2021 32.60 32.61 31.60 31.83 2,190,422 -0.23(-0.72%)
Apr 01, 2021 32.82 33.08 31.93 32.06 2,241,300 +0.03(+0.09%)
Mar 31, 2021 32.35 33.27 31.97 32.03 3,824,179 +0.27(+0.85%)
Mar 30, 2021 31.13 31.94 30.70 31.76 1,972,675 +0.52(+1.66%)
Mar 29, 2021 32.06 32.85 31.15 31.24 2,902,734 -0.88(-2.74%)
Mar 26, 2021 32.93 33.02 31.37 32.12 2,217,800 -0.44(-1.35%)
Mar 25, 2021 30.43 32.63 30.23 32.56 2,795,168 +1.26(+4.03%)
Mar 24, 2021 32.51 33.07 31.09 31.30 3,544,528 -1.15(-3.54%)
Mar 23, 2021 33.25 33.67 32.20 32.45 2,609,905 -1.01(-3.02%)
Mar 22, 2021 34.55 34.72 33.21 33.46 1,814,882 -0.99(-2.87%)
Mar 19, 2021 33.46 34.74 33.43 34.45 2,320,100 +1.08(+3.24%)
Mar 18, 2021 34.98 35.47 33.22 33.37 2,921,487 -1.70(-4.85%)
Mar 17, 2021 33.11 35.31 32.90 35.07 2,997,013 +1.34(+3.97%)
Mar 16, 2021 36.00 36.00 33.10 33.73 3,944,163 -1.83(-5.15%)
Mar 15, 2021 34.42 36.11 34.29 35.56 4,666,267 +1.36(+3.98%)
Mar 12, 2021 33.38 34.70 32.63 34.20 4,594,500 -0.08(-0.23%)
Mar 11, 2021 32.59 34.37 32.40 34.28 4,403,784 +2.37(+7.43%)
Mar 10, 2021 34.05 34.27 31.65 31.91 3,773,135 -1.09(-3.30%)
Mar 09, 2021 31.72 33.48 31.55 33.00 3,660,671 +2.14(+6.93%)
Mar 08, 2021 31.40 32.19 30.53 30.86 3,381,780 -0.31(-0.99%)
Mar 05, 2021 31.16 31.56 28.04 31.17 5,883,400 +0.16(+0.52%)
Mar 04, 2021 32.83 33.56 29.86 31.01 6,699,606 -2.23(-6.71%)
Mar 03, 2021 35.28 35.50 32.97 33.24 5,005,001 -2.01(-5.70%)
Mar 02, 2021 35.27 37.08 34.84 35.25 7,716,636 +0.52(+1.50%)
Mar 01, 2021 33.47 35.31 33.30 34.73 3,651,328 +1.98(+6.05%)
Feb 26, 2021 33.01 34.26 32.26 32.75 3,991,300 -0.46(-1.39%)
Feb 25, 2021 35.72 36.22 32.88 33.21 5,186,917 -2.39(-6.71%)
Feb 24, 2021 35.52 36.39 34.62 35.60 4,096,596 +0.29(+0.82%)
Feb 23, 2021 34.68 35.56 31.45 35.31 8,284,532 -1.70(-4.59%)
Feb 22, 2021 38.38 38.90 36.90 37.01 4,328,347 -1.62(-4.19%)
Feb 19, 2021 37.09 39.54 36.81 38.63 5,923,600 +1.98(+5.40%)
Feb 18, 2021 40.05 41.15 36.49 36.65 8,180,831 -3.81(-9.42%)
Feb 17, 2021 41.62 41.70 39.82 40.46 4,989,006 -1.67(-3.96%)
Feb 16, 2021 40.64 43.41 40.37 42.13 7,503,468 +1.82(+4.52%)
Feb 12, 2021 39.37 42.70 38.13 40.31 11,714,100 -0.34(-0.84%)
Feb 11, 2021 47.76 47.84 39.45 40.65 29,551,286 -11.52(-22.08%)
Feb 10, 2021 52.82 56.50 48.02 52.17 29,603,626 +3.08(+6.27%)
Feb 09, 2021 44.36 50.92 44.03 49.09 23,453,076 +5.22(+11.90%)
Feb 08, 2021 43.15 44.55 43.00 43.87 6,154,892 +0.94(+2.19%)
Feb 05, 2021 43.50 43.96 42.26 42.93 5,756,800 -1.21(-2.74%)
Feb 04, 2021 44.70 45.32 43.17 44.14 5,674,083 -0.80(-1.78%)
Feb 03, 2021 42.56 45.40 42.18 44.94 9,924,279 +3.22(+7.72%)
Feb 02, 2021 40.59 42.84 40.50 41.72 7,158,629 +1.66(+4.14%)
Feb 01, 2021 40.06 40.45 38.92 40.06 4,726,681 -0.01(-0.02%)
Jan 29, 2021 39.94 41.75 39.47 40.07 10,758,400 -0.26(-0.64%)
Jan 28, 2021 37.49 40.42 37.21 40.33 8,907,884 +2.50(+6.61%)
Jan 27, 2021 34.33 39.10 34.33 37.83 9,391,879 +2.31(+6.50%)
Jan 26, 2021 33.18 36.15 33.18 35.52 9,116,412 +2.61(+7.93%)
Jan 25, 2021 33.68 34.00 32.47 32.91 4,734,309 -0.89(-2.63%)
Jan 22, 2021 33.15 33.90 33.07 33.80 2,894,900 +0.24(+0.72%)
Jan 21, 2021 33.55 34.09 32.95 33.56 3,106,989 -0.07(-0.21%)
Jan 20, 2021 33.71 34.54 33.22 33.63 3,654,071 +0.07(+0.21%)
Jan 19, 2021 33.63 33.98 32.35 33.56 4,152,081 +0.17(+0.51%)
Jan 15, 2021 34.73 35.08 32.81 33.39 7,811,700 -1.23(-3.55%)
Jan 14, 2021 32.58 34.69 32.50 34.62 8,453,372 +2.44(+7.58%)
Jan 13, 2021 30.96 33.01 30.87 32.18 6,943,701 +1.26(+4.08%)
Jan 12, 2021 31.50 31.97 30.52 30.92 5,092,427 -0.55(-1.75%)
Jan 11, 2021 29.77 32.41 29.60 31.47 8,466,057 +1.30(+4.31%)
Jan 08, 2021 30.83 30.90 29.34 30.17 6,844,600 -0.44(-1.44%)
Jan 07, 2021 31.41 32.30 30.41 30.61 10,582,357 +0.44(+1.46%)
Jan 06, 2021 30.02 31.83 29.35 30.17 24,833,524 +3.13(+11.58%)
Jan 05, 2021 26.29 27.56 25.85 27.04 5,319,852 +0.92(+3.52%)
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.