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 (%)
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%)
Dec 02, 2019 4.080 4.185 3.760 3.840 208,890 -0.15(-3.76%)
Nov 29, 2019 4.000 4.140 3.870 3.990 150,400 +0.05(+1.27%)
Nov 27, 2019 4.170 4.320 3.920 3.940 360,300 -0.23(-5.63%)
Nov 26, 2019 4.050 4.300 4.050 4.175 161,186 +0.14(+3.60%)
Nov 25, 2019 3.900 4.080 3.630 4.030 443,755 -0.32(-7.36%)
Nov 22, 2019 4.250 4.460 4.170 4.350 220,900 +0.19(+4.57%)
Nov 21, 2019 4.100 4.190 4.050 4.160 81,080 +0.07(+1.71%)
Nov 20, 2019 4.150 4.280 4.070 4.090 140,255 -0.08(-1.92%)
Nov 19, 2019 4.100 4.350 4.100 4.170 129,259 +0.07(+1.71%)
Nov 18, 2019 4.150 4.210 4.060 4.100 141,397 -0.07(-1.68%)
Nov 15, 2019 4.310 4.310 4.010 4.170 192,000 -0.08(-1.88%)
Nov 14, 2019 4.440 4.570 4.230 4.250 133,000 -0.20(-4.49%)
Nov 13, 2019 4.390 4.570 4.300 4.450 171,515 +0.06(+1.37%)
Nov 12, 2019 4.410 4.610 4.380 4.390 178,412 -0.03(-0.68%)
Nov 11, 2019 4.580 4.590 4.350 4.420 221,447 -0.19(-4.12%)
Nov 08, 2019 4.490 4.700 4.445 4.610 160,400 +0.11(+2.44%)
Nov 07, 2019 4.610 4.740 4.440 4.500 318,863 -0.22(-4.66%)
Nov 06, 2019 5.070 5.070 4.560 4.720 249,622 -0.35(-6.90%)
Nov 05, 2019 5.070 5.320 5.050 5.070 188,793 +0.02(+0.40%)
Nov 04, 2019 4.990 5.327 4.950 5.050 210,553 +0.12(+2.43%)
Nov 01, 2019 4.770 4.995 4.770 4.930 73,400 +0.18(+3.79%)
Oct 31, 2019 4.940 4.940 4.675 4.750 79,121 -0.21(-4.23%)
Oct 30, 2019 5.150 5.200 4.870 4.960 100,696 -0.26(-4.98%)
Oct 29, 2019 5.050 5.290 5.000 5.220 105,333 +0.13(+2.55%)
Oct 28, 2019 4.710 5.110 4.670 5.090 200,118 +0.39(+8.30%)
Oct 25, 2019 4.790 4.800 4.660 4.700 58,000 -0.14(-2.89%)
Oct 24, 2019 4.850 4.900 4.680 4.840 63,800 +0.01(+0.21%)
Oct 23, 2019 4.790 4.940 4.750 4.830 101,807 +0.04(+0.84%)
Oct 22, 2019 4.670 4.800 4.585 4.790 87,892 +0.12(+2.57%)
Oct 21, 2019 4.550 4.850 4.550 4.670 85,733 +0.15(+3.32%)
Oct 18, 2019 4.500 4.631 4.440 4.520 80,900 -0.02(-0.44%)
Oct 17, 2019 4.610 4.690 4.500 4.540 69,209 -0.05(-1.09%)
Oct 16, 2019 4.550 4.660 4.530 4.590 65,778 +0.01(+0.22%)
Oct 15, 2019 4.420 4.680 4.380 4.580 164,319 +0.14(+3.15%)
Oct 14, 2019 4.620 4.645 4.420 4.440 101,819 -0.23(-4.93%)
Oct 11, 2019 4.350 4.800 4.350 4.670 150,000 +0.42(+9.88%)
Oct 10, 2019 4.360 4.480 4.250 4.250 179,695 -0.08(-1.85%)
Oct 09, 2019 4.780 4.820 4.310 4.330 264,415 -0.40(-8.46%)
Oct 08, 2019 4.970 5.000 4.670 4.730 148,383 -0.30(-5.96%)
Oct 07, 2019 5.000 5.180 4.910 5.030 144,329 -0.06(-1.18%)
Oct 04, 2019 4.940 5.100 4.790 5.090 108,900 +0.18(+3.67%)
Oct 03, 2019 4.960 5.040 4.740 4.910 116,913 +0.02(+0.41%)
Oct 02, 2019 4.550 4.930 4.550 4.890 155,674 +0.23(+4.94%)
Oct 01, 2019 5.040 5.200 4.630 4.660 157,169 -0.37(-7.36%)
Sep 30, 2019 5.070 5.190 4.960 5.030 95,632 -0.05(-1.08%)
Sep 27, 2019 5.150 5.265 4.990 5.085 95,200 -0.01(-0.29%)
Sep 26, 2019 5.250 5.300 5.010 5.100 175,354 -0.19(-3.59%)
Sep 25, 2019 5.250 5.380 5.210 5.290 80,134 +0.08(+1.54%)
Sep 24, 2019 5.610 5.610 5.210 5.210 134,173 -0.40(-7.13%)
Sep 23, 2019 5.500 5.790 5.450 5.610 160,687 +0.08(+1.45%)
Sep 20, 2019 5.500 5.650 5.490 5.530 146,300 +0.03(+0.55%)
Sep 19, 2019 5.370 5.510 5.360 5.500 130,025 +0.11(+2.04%)
Sep 18, 2019 5.530 5.640 5.360 5.390 138,660 -0.14(-2.53%)
Sep 17, 2019 5.520 5.690 5.400 5.530 120,893 -0.02(-0.36%)
Sep 16, 2019 5.540 5.840 5.490 5.550 184,999 +0.06(+1.09%)
Sep 13, 2019 5.410 5.550 5.260 5.490 109,900 +0.18(+3.39%)
Sep 12, 2019 5.500 5.500 5.070 5.310 167,708 -0.16(-2.93%)
Sep 11, 2019 5.220 5.550 5.181 5.470 141,689 +0.32(+6.21%)
Sep 10, 2019 4.810 5.200 4.745 5.150 215,944 +0.34(+7.07%)
Sep 09, 2019 4.510 4.870 4.510 4.810 113,655 +0.29(+6.42%)
Sep 06, 2019 4.670 4.760 4.500 4.520 135,500 -0.13(-2.80%)
Sep 05, 2019 4.430 4.690 4.410 4.650 138,841 +0.27(+6.16%)
Sep 04, 2019 4.350 4.450 4.310 4.380 95,449 +0.05(+1.15%)
Sep 03, 2019 4.400 4.460 4.300 4.330 123,022 -0.13(-2.91%)
Aug 30, 2019 4.380 4.490 4.320 4.460 96,000 +0.03(+0.68%)
Aug 29, 2019 4.430 4.490 4.400 4.430 86,990 +0.05(+1.14%)
Aug 28, 2019 4.290 4.550 4.290 4.380 156,225 +0.05(+1.15%)
Aug 27, 2019 4.670 4.720 4.310 4.330 140,880 -0.31(-6.68%)
Aug 26, 2019 4.570 4.750 4.413 4.640 190,160 +0.13(+2.88%)
Aug 23, 2019 4.890 4.940 4.490 4.510 242,300 -0.43(-8.70%)
Aug 22, 2019 4.800 5.020 4.790 4.940 143,421 +0.11(+2.28%)
Aug 21, 2019 4.770 4.880 4.520 4.830 204,991 +0.06(+1.26%)
Aug 20, 2019 4.900 4.940 4.750 4.770 155,138 -0.10(-2.05%)
Aug 19, 2019 4.890 4.930 4.685 4.870 223,861 +0.07(+1.46%)
Aug 16, 2019 4.850 4.873 4.300 4.800 310,500 +0.03(+0.63%)
Aug 15, 2019 4.750 4.850 3.680 4.770 1,847,296 -0.30(-5.92%)
Aug 14, 2019 5.400 5.400 4.750 5.070 428,681 -0.13(-2.50%)
Aug 13, 2019 5.350 5.490 5.120 5.200 289,602 -0.17(-3.17%)
Aug 12, 2019 5.500 5.510 5.250 5.370 258,663 -0.17(-3.07%)
Aug 09, 2019 5.810 5.930 5.480 5.540 250,800 -0.25(-4.32%)
Aug 08, 2019 5.580 5.880 5.500 5.790 213,254 +0.17(+3.02%)
Aug 07, 2019 6.420 6.590 5.510 5.620 447,322 -0.92(-14.07%)
Aug 06, 2019 6.660 6.780 6.450 6.540 103,748 -0.04(-0.61%)
Aug 05, 2019 6.800 6.800 6.500 6.580 163,016 -0.24(-3.52%)
Aug 02, 2019 6.860 6.930 6.630 6.820 65,000 -0.10(-1.45%)
Aug 01, 2019 7.050 7.240 6.850 6.920 98,794 -0.10(-1.42%)
Jul 31, 2019 7.060 7.430 7.010 7.020 120,618 +0.00(+0.00%)
Jul 30, 2019 6.940 7.080 6.900 7.020 106,766 +0.02(+0.29%)
Jul 29, 2019 7.020 7.110 6.940 7.000 105,429 -0.02(-0.28%)
Jul 26, 2019 7.130 7.190 7.010 7.020 75,100 -0.10(-1.40%)
Jul 25, 2019 7.290 7.290 7.080 7.120 69,542 -0.14(-1.93%)
Jul 24, 2019 7.190 7.390 7.160 7.260 132,244 +0.06(+0.83%)
Jul 23, 2019 7.360 7.360 7.110 7.200 78,549 -0.13(-1.77%)
Jul 22, 2019 7.490 7.580 7.308 7.330 87,194 -0.16(-2.14%)
Jul 19, 2019 7.470 7.850 7.410 7.490 151,100 -0.14(-1.83%)
Jul 18, 2019 7.230 7.650 7.230 7.630 123,969 +0.38(+5.24%)
Jul 17, 2019 7.190 7.350 7.150 7.250 61,024 +0.06(+0.83%)
Jul 16, 2019 7.050 7.310 7.010 7.190 82,295 +0.14(+1.99%)
Jul 15, 2019 7.050 7.120 6.860 7.050 85,496 +0.02(+0.28%)
Jul 12, 2019 6.660 7.100 6.520 7.030 129,300 +0.38(+5.71%)
Jul 11, 2019 6.750 6.790 6.530 6.650 84,655 -0.06(-0.89%)
Jul 10, 2019 6.500 6.760 6.500 6.710 84,654 +0.14(+2.13%)
Jul 09, 2019 6.710 6.840 6.510 6.570 155,362 -0.20(-2.95%)
Jul 08, 2019 6.900 6.970 6.700 6.770 116,697 -0.16(-2.31%)
Jul 05, 2019 6.500 6.970 6.470 6.930 224,800 +0.41(+6.29%)
Jul 03, 2019 6.630 6.640 6.490 6.520 64,900 -0.09(-1.36%)
Jul 02, 2019 6.810 6.830 6.520 6.610 94,345 -0.21(-3.08%)
Jul 01, 2019 6.650 6.900 6.650 6.820 72,938 +0.21(+3.18%)
Jun 28, 2019 6.670 6.950 6.590 6.610 273,600 -0.07(-1.05%)
Jun 27, 2019 6.670 6.720 6.481 6.680 82,087 +0.02(+0.30%)
Jun 26, 2019 6.520 6.680 6.430 6.660 96,257 +0.19(+2.94%)
Jun 25, 2019 6.470 6.610 6.440 6.470 60,152 +0.00(+0.00%)
Jun 24, 2019 6.530 6.660 6.440 6.470 55,950 -0.05(-0.77%)
Jun 21, 2019 6.530 6.640 6.380 6.520 128,200 -0.06(-0.91%)
Jun 20, 2019 6.680 6.790 6.555 6.580 71,941 +0.02(+0.30%)
Jun 19, 2019 6.290 6.649 6.290 6.560 60,569 +0.27(+4.29%)
Jun 18, 2019 6.680 6.680 5.970 6.290 183,985 -0.33(-4.98%)
Jun 17, 2019 6.070 6.640 6.070 6.620 85,855 +0.56(+9.24%)
Jun 14, 2019 5.900 6.100 5.840 6.060 158,900 +0.14(+2.36%)
Jun 13, 2019 6.040 6.135 5.860 5.920 125,403 -0.08(-1.33%)
Jun 12, 2019 6.120 6.320 5.960 6.000 159,560 -0.14(-2.28%)
Jun 11, 2019 6.490 6.580 6.120 6.140 90,356 -0.30(-4.66%)
Jun 10, 2019 6.420 6.620 6.410 6.440 55,156 +0.06(+0.94%)
Jun 07, 2019 6.350 6.499 6.350 6.380 81,000 +0.03(+0.47%)
Jun 06, 2019 6.330 6.450 6.300 6.350 53,199 -0.01(-0.16%)
Jun 05, 2019 6.420 6.450 6.220 6.360 59,045 -0.06(-0.93%)
Jun 04, 2019 6.390 6.450 6.220 6.420 87,898 +0.15(+2.39%)
Jun 03, 2019 6.310 6.380 6.030 6.270 167,007 -0.04(-0.63%)
May 31, 2019 6.440 6.570 6.260 6.310 130,800 -0.22(-3.37%)
May 30, 2019 7.000 7.060 6.500 6.530 131,773 -0.44(-6.31%)
May 29, 2019 6.640 7.080 6.640 6.970 148,476 +0.27(+4.03%)
May 28, 2019 6.590 6.790 6.590 6.700 104,794 +0.10(+1.52%)
May 24, 2019 6.600 6.740 6.448 6.600 75,600 +0.04(+0.61%)
May 23, 2019 6.670 6.690 6.480 6.560 85,893 -0.20(-2.96%)
May 22, 2019 6.930 7.000 6.720 6.760 71,334 -0.19(-2.73%)
May 21, 2019 6.960 7.080 6.900 6.950 90,410 +0.02(+0.29%)
May 20, 2019 6.880 6.980 6.700 6.930 99,372 +0.02(+0.29%)
May 17, 2019 7.070 7.170 6.900 6.910 82,300 -0.26(-3.63%)
May 16, 2019 6.850 7.210 6.820 7.170 108,089 +0.31(+4.52%)
May 15, 2019 6.480 7.000 6.480 6.860 131,159 +0.38(+5.86%)
May 14, 2019 6.650 6.710 6.380 6.480 186,006 -0.13(-1.97%)
May 13, 2019 6.350 6.685 6.350 6.610 112,709 +0.10(+1.54%)
May 10, 2019 6.600 6.627 6.360 6.510 154,700 -0.11(-1.66%)
May 09, 2019 7.060 7.110 6.450 6.620 195,953 -0.45(-6.36%)
May 08, 2019 6.600 7.140 6.370 7.070 535,513 -0.47(-6.23%)
May 07, 2019 7.570 7.760 7.390 7.540 143,331 -0.11(-1.44%)
May 06, 2019 7.490 7.730 7.330 7.650 141,715 -0.01(-0.13%)
May 03, 2019 7.280 7.679 7.170 7.660 125,500 +0.43(+5.95%)
May 02, 2019 7.210 7.301 7.125 7.230 93,090 +0.00(+0.00%)
May 01, 2019 7.220 7.437 7.020 7.230 93,287 +0.03(+0.42%)
Apr 30, 2019 7.250 7.443 7.030 7.200 106,183 -0.08(-1.10%)
Apr 29, 2019 7.540 7.540 7.180 7.280 96,547 -0.27(-3.58%)
Apr 26, 2019 7.120 7.550 7.060 7.550 80,600 +0.44(+6.19%)
Apr 25, 2019 6.930 7.135 6.900 7.110 90,225 +0.19(+2.75%)
Apr 24, 2019 7.080 7.150 6.850 6.920 112,208 -0.15(-2.12%)
Apr 23, 2019 7.210 7.340 7.040 7.070 122,298 -0.07(-0.98%)
Apr 22, 2019 6.830 7.160 6.820 7.140 77,859 +0.28(+4.08%)
Apr 18, 2019 7.070 7.110 6.800 6.860 155,400 -0.18(-2.56%)
Apr 17, 2019 7.220 7.220 7.000 7.040 86,773 -0.12(-1.68%)
Apr 16, 2019 7.080 7.200 7.010 7.160 97,669 +0.13(+1.85%)
Apr 15, 2019 7.150 7.150 7.000 7.030 138,865 -0.12(-1.68%)
Apr 12, 2019 7.490 7.490 7.129 7.150 167,900 -0.29(-3.90%)
Apr 11, 2019 7.380 7.500 7.320 7.440 58,515 +0.07(+0.95%)
Apr 10, 2019 7.530 7.670 7.330 7.370 84,514 -0.15(-1.99%)
Apr 09, 2019 7.470 7.670 7.290 7.520 138,385 +0.02(+0.27%)
Apr 08, 2019 7.780 7.780 7.480 7.500 76,880 -0.28(-3.60%)
Apr 05, 2019 7.500 7.820 7.420 7.780 113,500 +0.26(+3.46%)
Apr 04, 2019 7.460 7.640 7.370 7.520 106,300 +0.01(+0.13%)
Apr 03, 2019 7.480 7.590 7.355 7.510 91,951 +0.04(+0.54%)
Apr 02, 2019 7.510 7.540 7.310 7.470 100,688 -0.04(-0.53%)
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.