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

Cytosorbents Cor (NQ: CTSO )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM 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 (%)
Feb 28, 2018 8.000 8.050 7.716 7.850 409,214 -0.15(-1.88%)
Feb 27, 2018 7.900 8.050 7.800 8.000 240,421 +0.15(+1.91%)
Feb 26, 2018 7.900 8.000 7.800 7.850 161,758 -0.05(-0.63%)
Feb 23, 2018 8.050 8.050 7.800 7.900 176,770 +0.05(+0.64%)
Feb 22, 2018 7.850 8.100 7.800 7.850 376,730 +0.02(+0.32%)
Feb 21, 2018 7.750 8.100 7.700 7.825 991,212 +0.53(+7.19%)
Feb 20, 2018 7.600 7.700 7.300 7.300 242,643 -0.38(-4.89%)
Feb 16, 2018 7.675 7.675 7.675 0 +0.45(+6.23%)
Feb 15, 2018 7.400 7.450 7.100 7.225 262,826 -0.23(-3.02%)
Feb 14, 2018 7.350 7.550 7.250 7.450 111,450 +0.05(+0.68%)
Feb 13, 2018 7.300 7.477 7.150 7.400 55,903 +0.10(+1.37%)
Feb 12, 2018 7.050 7.400 7.043 7.300 95,506 +0.30(+4.29%)
Feb 09, 2018 7.100 7.100 6.800 7.000 134,325 +0.00(+0.00%)
Feb 08, 2018 7.200 7.200 6.850 7.000 143,756 -0.20(-2.78%)
Feb 07, 2018 7.250 7.250 7.000 7.200 65,631 -0.05(-0.69%)
Feb 06, 2018 7.050 7.350 6.601 7.250 307,972 +0.10(+1.40%)
Feb 05, 2018 7.650 7.700 7.050 7.150 257,415 -0.65(-8.33%)
Feb 02, 2018 7.800 7.850 7.600 7.800 144,548 +0.00(+0.00%)
Feb 01, 2018 7.600 7.900 7.600 7.800 179,665 +0.20(+2.63%)
Jan 31, 2018 7.550 7.725 7.550 7.600 65,808 +0.00(+0.00%)
Jan 30, 2018 7.600 7.700 7.500 7.600 64,344 -0.10(-1.30%)
Jan 29, 2018 7.700 7.750 7.500 7.700 92,893 +0.10(+1.32%)
Jan 26, 2018 7.750 7.800 7.550 7.600 80,969 -0.05(-0.65%)
Jan 25, 2018 7.750 7.800 7.600 7.650 39,625 -0.07(-0.97%)
Jan 24, 2018 7.400 7.775 7.400 7.725 157,020 +0.32(+4.39%)
Jan 23, 2018 7.600 7.750 7.400 7.400 130,749 -0.35(-4.52%)
Jan 22, 2018 7.700 7.850 7.500 7.750 103,937 +0.05(+0.65%)
Jan 19, 2018 7.500 7.750 7.300 7.700 82,903 +0.25(+3.36%)
Jan 18, 2018 7.500 7.500 7.250 7.450 107,012 +0.05(+0.68%)
Jan 17, 2018 7.800 7.800 7.400 7.400 114,401 -0.40(-5.13%)
Jan 16, 2018 7.900 7.900 7.650 7.800 133,416 +0.00(+0.00%)
Jan 12, 2018 7.800 7.800 7.800 0 +0.20(+2.63%)
Jan 11, 2018 7.400 7.675 7.200 7.600 241,253 +0.25(+3.40%)
Jan 10, 2018 7.300 7.450 7.300 7.350 116,110 -0.05(-0.68%)
Jan 09, 2018 7.450 7.550 7.300 7.400 245,028 -0.10(-1.33%)
Jan 08, 2018 7.000 7.500 7.000 7.500 391,144 +0.45(+6.38%)
Jan 05, 2018 6.900 7.100 6.900 7.050 144,668 +0.20(+2.92%)
Jan 04, 2018 6.600 6.950 6.550 6.850 111,808 +0.25(+3.79%)
Jan 03, 2018 6.550 6.600 6.450 6.600 65,214 +0.05(+0.76%)
Jan 02, 2018 6.550 6.550 6.550 6.550 85,813 +0.05(+0.77%)
Dec 29, 2017 6.500 6.500 6.500 0 -0.05(-0.76%)
Dec 28, 2017 6.700 6.700 6.550 6.550 91,246 -0.15(-2.24%)
Dec 27, 2017 6.700 6.750 6.650 6.700 32,386 +0.05(+0.75%)
Dec 26, 2017 6.800 6.829 6.550 6.650 76,464 -0.05(-0.75%)
Dec 22, 2017 6.850 6.949 6.600 6.700 186,497 +0.15(+2.29%)
Dec 21, 2017 6.200 6.650 6.100 6.550 231,856 +0.40(+6.50%)
Dec 20, 2017 6.047 6.300 6.000 6.150 96,927 +0.15(+2.50%)
Dec 19, 2017 5.950 6.100 5.950 6.000 73,708 +0.05(+0.84%)
Dec 18, 2017 6.000 6.150 5.950 5.950 123,833 -0.10(-1.65%)
Dec 15, 2017 5.950 6.125 5.900 6.050 182,045 +0.15(+2.54%)
Dec 14, 2017 6.250 6.350 5.900 5.900 141,753 -0.30(-4.84%)
Dec 13, 2017 6.250 6.300 5.800 6.200 265,354 -0.09(-1.38%)
Dec 12, 2017 6.650 6.650 6.050 6.287 163,183 -0.36(-5.47%)
Dec 11, 2017 6.850 6.850 6.600 6.650 147,546 -0.02(-0.37%)
Dec 08, 2017 6.850 6.850 6.600 6.675 48,303 -0.08(-1.11%)
Dec 07, 2017 6.700 6.850 6.550 6.750 69,790 +0.03(+0.37%)
Dec 06, 2017 6.950 6.950 6.700 6.725 101,033 -0.23(-3.24%)
Dec 05, 2017 6.900 6.950 6.750 6.950 115,855 +0.00(+0.00%)
Dec 04, 2017 7.000 7.000 6.800 6.950 73,816 -0.05(-0.71%)
Dec 01, 2017 6.950 7.000 6.850 7.000 65,730 +0.00(+0.00%)
Nov 30, 2017 6.950 7.000 6.700 7.000 83,694 +0.10(+1.45%)
Nov 29, 2017 7.000 7.000 6.700 6.900 167,909 -0.15(-2.13%)
Nov 28, 2017 7.000 7.050 6.800 7.050 188,667 +0.05(+0.71%)
Nov 27, 2017 6.950 7.050 6.800 7.000 360,246 +0.10(+1.45%)
Nov 24, 2017 6.900 6.925 6.700 6.900 195,016 +0.10(+1.47%)
Nov 22, 2017 6.550 6.775 6.550 6.800 321,673 +0.30(+4.62%)
Nov 21, 2017 6.550 6.600 6.400 6.500 100,525 +0.00(+0.00%)
Nov 20, 2017 6.200 6.500 6.200 6.500 196,657 +0.25(+4.00%)
Nov 17, 2017 6.250 6.250 6.200 6.250 91,369 +0.05(+0.81%)
Nov 16, 2017 6.300 6.300 6.200 6.200 133,664 -0.05(-0.80%)
Nov 15, 2017 6.250 6.300 6.200 6.250 132,304 +0.03(+0.40%)
Nov 14, 2017 6.250 6.350 6.200 6.225 127,066 -0.03(-0.40%)
Nov 13, 2017 6.250 6.346 6.200 6.250 92,257 +0.00(+0.00%)
Nov 10, 2017 6.200 6.450 6.200 6.250 143,978 +0.05(+0.81%)
Nov 09, 2017 6.250 6.450 6.200 6.200 172,924 -0.05(-0.80%)
Nov 08, 2017 6.250 6.450 6.200 6.250 97,489 +0.05(+0.81%)
Nov 07, 2017 6.550 6.550 6.200 6.200 209,425 -0.25(-3.88%)
Nov 06, 2017 6.300 6.550 6.300 6.450 202,808 +0.33(+5.31%)
Nov 03, 2017 6.000 6.200 6.000 6.125 56,643 +0.17(+2.94%)
Nov 02, 2017 6.000 6.050 5.850 5.950 90,149 -0.05(-0.83%)
Nov 01, 2017 6.200 6.200 5.850 6.000 135,246 -0.15(-2.44%)
Oct 31, 2017 6.150 6.200 6.100 6.150 45,868 +0.00(+0.00%)
Oct 30, 2017 6.200 6.200 6.100 6.150 53,463 -0.05(-0.81%)
Oct 27, 2017 6.050 6.300 5.950 6.200 161,086 +0.15(+2.48%)
Oct 26, 2017 6.050 6.050 5.950 6.050 57,678 +0.00(+0.00%)
Oct 25, 2017 5.950 6.050 5.900 6.050 73,518 +0.05(+0.83%)
Oct 24, 2017 6.100 6.100 5.950 6.000 74,399 -0.05(-0.83%)
Oct 23, 2017 6.100 6.100 6.000 6.050 67,016 +0.00(+0.00%)
Oct 20, 2017 6.000 6.050 6.000 6.050 67,797 +0.05(+0.83%)
Oct 19, 2017 6.050 6.050 5.950 6.000 105,110 -0.05(-0.83%)
Oct 18, 2017 6.100 6.150 5.900 6.050 129,093 +0.00(+0.00%)
Oct 17, 2017 6.200 6.200 6.000 6.050 98,119 -0.10(-1.63%)
Oct 16, 2017 6.200 6.250 6.050 6.150 85,380 -0.10(-1.60%)
Oct 13, 2017 6.250 6.250 6.050 6.250 87,429 +0.05(+0.81%)
Oct 12, 2017 6.400 6.436 6.100 6.200 146,964 -0.15(-2.36%)
Oct 11, 2017 6.400 6.550 6.300 6.350 101,941 -0.10(-1.55%)
Oct 10, 2017 6.350 6.450 6.200 6.450 167,234 +0.15(+2.38%)
Oct 09, 2017 6.200 6.700 6.165 6.300 295,258 +0.15(+2.44%)
Oct 06, 2017 6.450 6.450 6.100 6.150 218,177 -0.35(-5.38%)
Oct 05, 2017 6.050 6.600 6.050 6.500 364,922 +0.40(+6.56%)
Oct 04, 2017 6.150 6.250 6.100 6.100 161,758 -0.10(-1.61%)
Oct 03, 2017 6.200 6.200 6.000 6.200 102,914 +0.05(+0.81%)
Oct 02, 2017 6.300 6.350 5.850 6.150 328,661 -0.05(-0.81%)
Sep 29, 2017 6.000 6.300 5.900 6.200 871,935 +0.45(+7.83%)
Sep 28, 2017 5.400 5.950 5.400 5.750 610,152 +0.35(+6.48%)
Sep 27, 2017 5.350 5.500 5.400 5.400 75,097 +0.00(+0.00%)
Sep 26, 2017 5.500 5.500 5.350 5.400 51,035 +0.00(+0.00%)
Sep 25, 2017 5.450 5.650 5.400 5.400 230,117 +0.00(+0.00%)
Sep 22, 2017 5.450 5.461 5.350 5.400 52,085 +0.00(+0.00%)
Sep 21, 2017 5.500 5.500 5.400 5.400 46,522 -0.15(-2.70%)
Sep 20, 2017 5.450 5.550 5.350 5.550 51,301 +0.05(+0.91%)
Sep 19, 2017 5.600 5.600 5.355 5.500 77,807 -0.05(-0.90%)
Sep 18, 2017 5.550 5.600 5.400 5.550 68,472 +0.05(+0.91%)
Sep 15, 2017 5.400 5.550 5.275 5.500 170,282 +0.20(+3.77%)
Sep 14, 2017 5.800 5.850 5.250 5.300 279,196 -0.50(-8.62%)
Sep 13, 2017 5.900 6.000 5.700 5.800 104,819 -0.05(-0.85%)
Sep 12, 2017 6.000 6.000 5.750 5.850 99,432 +0.00(+0.00%)
Sep 11, 2017 6.100 6.100 5.750 5.850 109,788 -0.25(-4.10%)
Sep 08, 2017 6.100 6.200 6.000 6.100 122,812 +0.05(+0.83%)
Sep 07, 2017 6.050 6.100 5.900 6.050 175,947 +0.10(+1.68%)
Sep 06, 2017 5.850 6.200 5.750 5.950 989,161 +0.15(+2.59%)
Sep 05, 2017 5.100 5.800 5.100 5.800 428,914 +0.60(+11.54%)
Sep 01, 2017 5.300 5.300 5.000 5.200 54,593 +0.05(+0.97%)
Aug 31, 2017 5.200 5.300 5.100 5.150 61,223 -0.00(-0.05%)
Aug 30, 2017 5.300 5.400 5.150 5.153 68,620 -0.20(-3.69%)
Aug 29, 2017 5.050 5.500 5.050 5.350 193,377 +0.25(+4.90%)
Aug 28, 2017 4.900 5.200 4.850 5.100 177,878 +0.25(+5.15%)
Aug 25, 2017 4.850 4.950 4.811 4.850 49,250 -0.05(-1.02%)
Aug 24, 2017 4.850 4.900 4.800 4.900 25,407 +0.05(+1.03%)
Aug 23, 2017 4.812 4.950 4.700 4.850 33,119 +0.10(+2.11%)
Aug 22, 2017 4.750 4.775 4.650 4.750 45,126 +0.00(+0.00%)
Aug 21, 2017 4.700 4.800 4.650 4.750 30,490 +0.00(+0.00%)
Aug 18, 2017 4.800 4.800 4.700 4.750 37,267 +0.00(+0.00%)
Aug 17, 2017 4.800 5.000 4.700 4.750 58,432 -0.05(-1.04%)
Aug 16, 2017 4.800 4.800 4.700 4.800 37,230 +0.05(+1.05%)
Aug 15, 2017 4.750 4.800 4.750 4.750 23,954 +0.00(+0.00%)
Aug 14, 2017 4.550 4.750 4.550 4.750 28,572 +0.15(+3.26%)
Aug 11, 2017 4.500 4.600 4.500 4.600 32,971 +0.10(+2.22%)
Aug 10, 2017 4.500 4.750 4.500 4.500 64,162 -0.15(-3.23%)
Aug 09, 2017 4.900 4.950 4.600 4.650 98,443 -0.30(-6.06%)
Aug 08, 2017 5.250 5.250 4.850 4.950 232,987 +0.20(+4.21%)
Aug 07, 2017 4.750 5.000 4.657 4.750 163,008 +0.15(+3.26%)
Aug 04, 2017 4.750 4.750 4.500 4.600 438,660 -0.25(-5.15%)
Aug 03, 2017 4.900 4.900 4.850 4.850 23,770 -0.05(-1.02%)
Aug 02, 2017 4.900 5.031 4.650 4.900 89,885 -0.05(-1.01%)
Aug 01, 2017 5.000 5.050 4.950 4.950 24,003 -0.02(-0.50%)
Jul 31, 2017 4.956 5.050 4.950 4.975 25,415 -0.03(-0.50%)
Jul 28, 2017 4.950 5.050 4.900 5.000 52,160 +0.00(+0.00%)
Jul 27, 2017 5.000 5.099 4.935 5.000 63,631 +0.00(+0.00%)
Jul 26, 2017 5.000 5.100 4.900 5.000 20,629 +0.05(+1.01%)
Jul 25, 2017 5.100 5.200 4.900 4.950 128,117 -0.15(-2.94%)
Jul 24, 2017 5.200 5.300 5.050 5.100 55,718 -0.10(-1.92%)
Jul 21, 2017 5.450 5.450 5.150 5.200 118,895 -0.20(-3.70%)
Jul 20, 2017 5.300 5.450 5.300 5.400 48,614 +0.10(+1.89%)
Jul 19, 2017 5.500 5.600 5.300 5.300 177,706 -0.20(-3.64%)
Jul 18, 2017 5.400 5.500 5.200 5.500 164,242 +0.20(+3.77%)
Jul 17, 2017 5.200 5.700 5.050 5.300 398,035 +0.15(+2.91%)
Jul 14, 2017 4.550 5.150 4.550 5.150 410,418 +0.70(+15.73%)
Jul 13, 2017 4.500 4.550 4.250 4.450 138,832 +0.05(+1.14%)
Jul 12, 2017 4.500 4.550 4.350 4.400 75,413 -0.05(-1.12%)
Jul 11, 2017 4.350 4.500 4.300 4.450 79,533 +0.15(+3.49%)
Jul 10, 2017 4.300 4.350 4.300 4.300 51,295 -0.05(-1.15%)
Jul 07, 2017 4.400 4.400 4.250 4.350 28,567 +0.00(+0.00%)
Jul 06, 2017 4.250 4.400 4.250 4.350 48,392 +0.10(+2.35%)
Jul 05, 2017 4.250 4.350 4.250 4.250 26,514 -0.05(-1.16%)
Jul 03, 2017 4.300 4.389 4.250 4.300 8,865 +0.00(+0.00%)
Jun 30, 2017 4.350 4.400 4.300 4.300 52,731 -0.10(-2.27%)
Jun 29, 2017 4.450 4.450 4.300 4.400 68,892 +0.00(+0.00%)
Jun 28, 2017 4.450 4.496 4.300 4.400 79,499 +0.00(+0.00%)
Jun 27, 2017 4.200 4.450 4.000 4.400 166,216 +0.15(+3.53%)
Jun 26, 2017 4.400 4.400 4.200 4.250 78,524 -0.05(-1.16%)
Jun 23, 2017 4.150 4.350 4.000 4.300 76,066 +0.20(+4.88%)
Jun 22, 2017 4.400 4.400 4.050 4.100 72,228 -0.25(-5.75%)
Jun 21, 2017 4.050 4.400 4.000 4.350 144,313 +0.30(+7.41%)
Jun 20, 2017 3.700 4.145 3.700 4.050 110,713 +0.30(+8.00%)
Jun 19, 2017 3.600 3.800 3.600 3.750 76,243 +0.10(+2.74%)
Jun 16, 2017 3.700 3.750 3.650 3.650 65,106 -0.05(-1.35%)
Jun 15, 2017 3.400 3.750 3.375 3.700 197,449 +0.25(+7.25%)
Jun 14, 2017 3.400 3.600 3.300 3.450 321,999 -0.15(-4.17%)
Jun 13, 2017 3.900 3.950 3.550 3.600 457,721 -0.30(-7.69%)
Jun 12, 2017 4.000 4.050 3.850 3.900 156,660 -0.05(-1.27%)
Jun 09, 2017 4.000 4.150 3.950 3.950 127,445 -0.05(-1.25%)
Jun 08, 2017 4.100 4.149 3.950 4.000 106,820 -0.05(-1.23%)
Jun 07, 2017 4.150 4.250 3.950 4.050 213,673 +0.10(+2.53%)
Jun 06, 2017 4.000 4.100 3.900 3.950 48,554 -0.05(-1.25%)
Jun 05, 2017 4.000 4.150 3.850 4.000 116,274 +0.00(+0.00%)
Jun 02, 2017 4.000 4.095 4.000 4.000 84,995 -0.05(-1.23%)
Jun 01, 2017 4.200 4.200 4.000 4.050 145,909 -0.15(-3.57%)
May 31, 2017 4.250 4.300 4.200 4.200 24,268 -0.05(-1.18%)
May 30, 2017 4.400 4.449 4.200 4.250 37,439 -0.10(-2.30%)
May 26, 2017 4.350 4.400 4.250 4.350 13,713 +0.00(+0.00%)
May 25, 2017 4.350 4.450 4.250 4.350 54,326 +0.00(+0.00%)
May 24, 2017 4.250 4.450 4.250 4.350 71,012 +0.15(+3.57%)
May 23, 2017 4.100 4.250 4.100 4.200 89,563 +0.10(+2.44%)
May 22, 2017 4.050 4.100 3.950 4.100 139,320 +0.05(+1.23%)
May 19, 2017 4.100 4.200 4.000 4.050 91,125 +0.00(+0.00%)
May 18, 2017 4.150 4.200 4.050 4.050 139,757 -0.05(-1.22%)
May 17, 2017 4.300 4.400 4.100 4.100 123,102 -0.20(-4.65%)
May 16, 2017 4.300 4.400 4.200 4.300 60,957 +0.00(+0.00%)
May 15, 2017 4.450 4.486 4.200 4.300 134,844 +0.00(+0.00%)
May 12, 2017 4.450 4.450 4.200 4.300 158,735 -0.20(-4.44%)
May 11, 2017 4.500 4.550 4.450 4.500 148,712 -0.05(-1.10%)
May 10, 2017 4.700 4.750 4.500 4.550 99,911 -0.20(-4.21%)
May 09, 2017 4.550 4.800 4.300 4.750 275,874 +0.05(+1.06%)
May 08, 2017 4.900 4.950 4.625 4.700 224,496 -0.15(-3.09%)
May 05, 2017 5.000 5.050 4.800 4.850 205,304 +0.05(+1.04%)
May 04, 2017 5.000 5.050 4.750 4.800 135,389 -0.25(-4.95%)
May 03, 2017 5.100 5.100 5.000 5.050 77,383 -0.05(-0.98%)
May 02, 2017 5.200 5.200 5.050 5.100 78,942 -0.05(-0.97%)
May 01, 2017 5.200 5.292 5.100 5.150 61,933 -0.05(-0.96%)
Apr 28, 2017 5.100 5.200 4.950 5.200 111,401 +0.10(+1.96%)
Apr 27, 2017 5.150 5.150 5.000 5.100 99,967 -0.05(-0.97%)
Apr 26, 2017 5.050 5.250 5.050 5.150 180,836 +0.15(+3.00%)
Apr 25, 2017 4.650 5.100 4.575 5.000 278,792 +0.35(+7.53%)
Apr 24, 2017 4.650 4.700 4.550 4.650 58,585 +0.05(+1.09%)
Apr 21, 2017 4.550 4.650 4.550 4.600 43,940 +0.05(+1.10%)
Apr 20, 2017 4.650 4.700 4.550 4.550 104,487 -0.10(-2.15%)
Apr 19, 2017 4.600 4.700 4.500 4.650 232,065 +0.15(+3.33%)
Apr 18, 2017 4.650 4.700 4.500 4.500 76,153 -0.15(-3.23%)
Apr 17, 2017 4.500 4.650 4.500 4.650 88,387 +0.10(+2.20%)
Apr 13, 2017 4.600 4.750 4.550 4.550 298,012 -0.10(-2.15%)
Apr 12, 2017 4.800 4.850 4.600 4.650 77,989 -0.10(-2.11%)
Apr 11, 2017 4.600 4.800 4.600 4.750 79,954 +0.15(+3.26%)
Apr 10, 2017 4.650 5.050 4.500 4.600 1,465,874 +0.00(+0.00%)
Apr 07, 2017 4.450 4.750 4.450 4.600 287,311 +0.10(+2.22%)
Apr 06, 2017 4.500 4.600 4.400 4.500 100,766 +0.00(+0.00%)
Apr 05, 2017 4.550 4.551 4.450 4.500 163,069 +0.00(+0.00%)
Apr 04, 2017 4.600 4.650 4.500 4.500 132,304 -0.05(-1.10%)
Apr 03, 2017 4.550 4.650 4.550 4.550 343,069 +0.05(+1.11%)
Mar 31, 2017 4.650 4.700 4.350 4.500 2,511,161 -0.95(-17.43%)
Mar 30, 2017 5.550 5.550 5.400 5.450 58,726 -0.05(-0.91%)
Mar 29, 2017 5.600 5.700 5.450 5.500 26,950 -0.05(-0.90%)
Mar 28, 2017 5.550 5.700 5.550 5.550 54,471 +0.00(+0.00%)
Mar 27, 2017 5.550 5.550 5.400 5.550 25,203 +0.12(+2.30%)
Mar 24, 2017 5.450 5.550 5.400 5.425 31,307 +0.02(+0.46%)
Mar 23, 2017 5.400 5.500 5.400 5.400 14,144 -0.05(-0.92%)
Mar 22, 2017 5.500 5.550 5.450 5.450 54,087 +0.00(+0.00%)
Mar 21, 2017 5.500 5.505 5.300 5.450 38,863 -0.10(-1.80%)
Mar 20, 2017 5.750 5.800 5.550 5.550 88,473 -0.15(-2.63%)
Mar 17, 2017 5.492 5.700 5.450 5.700 68,544 +0.25(+4.59%)
Mar 16, 2017 5.250 5.500 5.200 5.450 43,444 +0.30(+5.83%)
Mar 15, 2017 5.200 5.200 5.150 5.150 39,244 +0.00(+0.00%)
Mar 14, 2017 5.250 5.250 5.150 5.150 23,833 -0.10(-1.90%)
Mar 13, 2017 5.200 5.283 5.150 5.250 32,951 +0.05(+0.96%)
Mar 10, 2017 5.250 5.310 5.200 5.200 37,462 -0.05(-0.95%)
Mar 09, 2017 5.250 5.355 5.250 5.250 59,247 -0.10(-1.87%)
Mar 08, 2017 5.400 5.450 5.300 5.350 32,877 +0.00(+0.00%)
Mar 07, 2017 5.300 5.450 5.250 5.350 31,030 +0.10(+1.90%)
Mar 06, 2017 5.450 5.450 5.150 5.250 113,608 -0.20(-3.67%)
Mar 03, 2017 5.800 5.800 5.350 5.450 134,119 -0.15(-2.68%)
Mar 02, 2017 5.650 5.795 5.450 5.600 64,597 -0.10(-1.75%)
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.