Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2019		0.3490	0.3490	0.3490	0	-0.02(-4.38%)
Apr 16, 2019	0.3860	0.3900	0.3650	0.3650	73,687	-0.01(-2.25%)
Apr 15, 2019	0.4080	0.4085	0.3621	0.3734	113,497	-0.02(-4.23%)
Apr 12, 2019	0.4065	0.4400	0.3840	0.3899	182,000	-0.02(-3.97%)
Apr 11, 2019	0.3875	0.4300	0.3850	0.4060	458,109	+0.04(+10.33%)
Apr 10, 2019	0.3700	0.3850	0.3512	0.3680	360,892	+0.02(+5.14%)
Apr 09, 2019	0.3450	0.3600	0.3410	0.3500	29,210	+0.01(+2.04%)
Apr 08, 2019	0.3600	0.3699	0.3420	0.3430	157,372	-0.02(-4.72%)
Apr 05, 2019	0.3600	0.3700	0.3500	0.3600	58,100	+0.00(+0.45%)
Apr 04, 2019	0.3700	0.3700	0.3500	0.3584	108,931	-0.01(-1.81%)
Apr 03, 2019	0.3595	0.3650	0.3499	0.3650	46,976	+0.01(+1.53%)
Apr 02, 2019	0.3500	0.3809	0.3401	0.3595	275,236	+0.01(+2.68%)
Apr 01, 2019	0.3350	0.3700	0.3350	0.3501	135,537	+0.01(+2.67%)
Mar 29, 2019	0.3420	0.3630	0.3410	0.3410	130,300	-0.01(-2.57%)
Mar 28, 2019	0.3999	0.3999	0.3410	0.3500	127,806	-0.02(-5.41%)
Mar 27, 2019	0.4000	0.4000	0.3600	0.3700	129,146	+0.00(+0.00%)
Mar 26, 2019	0.3600	0.3900	0.3526	0.3700	101,249	+0.01(+4.20%)
Mar 25, 2019	0.3550	0.3900	0.3530	0.3551	52,887	+0.01(+1.60%)
Mar 22, 2019	0.3800	0.3800	0.3300	0.3495	210,900	-0.01(-1.69%)
Mar 21, 2019	0.3710	0.3899	0.3537	0.3555	143,604	-0.02(-6.45%)
Mar 20, 2019	0.3810	0.3850	0.3700	0.3800	241,180	-0.01(-1.73%)
Mar 19, 2019	0.3995	0.3995	0.3806	0.3867	194,114	-0.02(-4.52%)
Mar 18, 2019	0.4000	0.4100	0.3800	0.4050	83,706	+0.02(+3.85%)
Mar 15, 2019	0.3900	0.4300	0.3700	0.3900	308,100	+0.03(+8.33%)
Mar 14, 2019	0.4000	0.4100	0.3600	0.3600	209,474	-0.04(-10.56%)
Mar 13, 2019	0.4800	0.4850	0.3311	0.4025	1,121,315	-0.11(-22.22%)
Mar 12, 2019	0.5400	0.5700	0.5012	0.5175	328,065	-0.00(-0.46%)
Mar 11, 2019	0.5030	0.5500	0.5012	0.5199	71,508	-0.00(-0.02%)
Mar 08, 2019	0.5185	0.5500	0.5010	0.5200	46,700	+0.00(+0.08%)
Mar 07, 2019	0.5579	0.5579	0.5185	0.5196	278,673	-0.04(-6.38%)
Mar 06, 2019	0.5852	0.6000	0.5550	0.5550	36,242	-0.02(-2.92%)
Mar 05, 2019	0.5551	0.5950	0.5551	0.5717	83,990	-0.00(-0.83%)
Mar 04, 2019	0.5620	0.6020	0.5550	0.5765	34,747	-0.00(-0.60%)
Mar 01, 2019	0.5900	0.5900	0.5550	0.5800	73,200	+0.01(+1.74%)
Feb 28, 2019	0.5505	0.6100	0.5501	0.5701	65,340	+0.01(+2.50%)
Feb 27, 2019	0.5890	0.5900	0.5503	0.5562	88,082	-0.01(-1.03%)
Feb 26, 2019	0.5802	0.5979	0.5436	0.5620	99,284	-0.02(-3.52%)
Feb 25, 2019	0.5800	0.5899	0.5700	0.5825	55,921	+0.01(+2.19%)
Feb 22, 2019	0.5900	0.5900	0.5500	0.5700	11,400	-0.01(-1.72%)
Feb 21, 2019	0.5563	0.5890	0.5401	0.5800	107,873	+0.04(+7.41%)
Feb 20, 2019	0.5500	0.5700	0.5400	0.5400	97,897	-0.01(-1.82%)
Feb 19, 2019	0.5500	0.5580	0.5261	0.5500	146,469	+0.01(+1.85%)
Feb 15, 2019	0.5400	0.5700	0.5400	0.5400	73,500	+0.02(+3.85%)
Feb 14, 2019	0.5900	0.5900	0.5200	0.5200	181,405	-0.06(-10.03%)
Feb 13, 2019	0.5600	0.5800	0.5500	0.5780	38,892	+0.02(+3.58%)
Feb 12, 2019	0.5690	0.5780	0.5501	0.5580	62,472	+0.01(+1.45%)
Feb 11, 2019	0.5500	0.5666	0.5319	0.5500	220,845	+0.02(+4.56%)
Feb 08, 2019	0.5650	0.6000	0.5200	0.5260	222,300	-0.04(-7.43%)
Feb 07, 2019	0.5739	0.5890	0.5610	0.5682	34,026	+0.00(+0.39%)
Feb 06, 2019	0.5770	0.5880	0.5610	0.5660	129,016	-0.01(-1.43%)
Feb 05, 2019	0.5810	0.6020	0.5620	0.5742	69,482	-0.03(-4.30%)
Feb 04, 2019	0.5700	0.6000	0.5620	0.6000	79,330	+0.03(+5.26%)
Feb 01, 2019	0.6000	0.6000	0.5600	0.5700	155,300	-0.03(-4.92%)
Jan 31, 2019	0.6020	0.6100	0.5930	0.5995	185,539	-0.00(-0.42%)
Jan 30, 2019	0.6200	0.6200	0.5930	0.6020	30,850	-0.02(-2.90%)
Jan 29, 2019	0.6100	0.6300	0.6000	0.6200	111,844	+0.00(+0.39%)
Jan 28, 2019	0.6000	0.6499	0.5930	0.6176	110,398	+0.02(+2.93%)
Jan 25, 2019	0.6200	0.6200	0.5900	0.6000	197,600	-0.01(-1.85%)
Jan 24, 2019	0.6027	0.6200	0.5921	0.6113	80,977	+0.02(+2.74%)
Jan 23, 2019	0.6023	0.6247	0.5910	0.5950	174,343	+0.00(+0.00%)
Jan 22, 2019	0.6390	0.6500	0.5950	0.5950	251,252	-0.03(-4.03%)
Jan 18, 2019	0.5900	0.6200	0.5900	0.6200	106,900	+0.03(+5.05%)
Jan 17, 2019	0.6127	0.6489	0.5900	0.5902	322,721	-0.02(-3.09%)
Jan 16, 2019	0.5860	0.6290	0.5800	0.6090	315,750	+0.04(+6.21%)
Jan 15, 2019	0.6200	0.6295	0.5734	0.5734	313,103	-0.03(-4.40%)
Jan 14, 2019	0.5800	0.6600	0.5602	0.5998	1,153,194	+0.08(+15.35%)
Jan 11, 2019	0.5300	0.5300	0.4900	0.5200	244,800	+0.02(+4.00%)
Jan 10, 2019	0.5100	0.5400	0.5000	0.5000	251,605	-0.02(-3.75%)
Jan 09, 2019	0.5010	0.5299	0.5000	0.5195	280,940	+0.01(+1.76%)
Jan 08, 2019	0.5010	0.5395	0.5010	0.5105	226,184	+0.00(+0.69%)
Jan 07, 2019	0.5300	0.5367	0.4900	0.5070	403,540	-0.01(-1.55%)
Jan 04, 2019	0.5000	0.5300	0.4610	0.5150	209,300	+0.01(+2.49%)
Jan 03, 2019	0.5200	0.5400	0.4850	0.5025	136,866	+0.00(+0.10%)
Jan 02, 2019	0.4669	0.5500	0.4560	0.5020	378,525	+0.04(+7.96%)
Dec 31, 2018	0.4730	0.5000	0.4590	0.4650	277,800	-0.00(-1.06%)
Dec 28, 2018	0.4100	0.5000	0.4100	0.4700	324,000	+0.06(+14.63%)
Dec 27, 2018	0.4800	0.4850	0.4020	0.4100	499,638	-0.07(-14.58%)
Dec 26, 2018	0.4950	0.5299	0.4710	0.4800	560,259	-0.01(-1.03%)
Dec 24, 2018	0.5000	0.5600	0.4700	0.4850	585,500	+0.02(+3.19%)
Dec 21, 2018	0.3500	0.5900	0.3500	0.4700	2,068,200	+0.16(+51.61%)
Dec 20, 2018	0.3200	0.3400	0.3100	0.3100	110,572	-0.00(-0.03%)
Dec 19, 2018	0.3116	0.3399	0.3101	0.3101	168,011	+0.00(+0.00%)
Dec 18, 2018	0.3222	0.3450	0.3057	0.3101	599,744	-0.00(-0.32%)
Dec 17, 2018	0.3201	0.3500	0.3111	0.3111	178,402	-0.01(-2.78%)
Dec 14, 2018	0.3300	0.3600	0.3200	0.3200	271,600	-0.02(-5.41%)
Dec 13, 2018	0.3686	0.3686	0.3310	0.3383	306,692	-0.01(-3.65%)
Dec 12, 2018	0.3666	0.3700	0.3511	0.3511	235,482	-0.01(-2.88%)
Dec 11, 2018	0.3667	0.4190	0.3601	0.3615	115,601	-0.02(-4.87%)
Dec 10, 2018	0.3980	0.3980	0.3650	0.3800	56,303	+0.00(+0.00%)
Dec 07, 2018	0.3700	0.4200	0.3700	0.3800	110,500	+0.02(+4.25%)
Dec 06, 2018	0.4101	0.4101	0.3600	0.3645	469,632	-0.03(-6.54%)
Dec 04, 2018	0.4500	0.4500	0.3600	0.3900	987,000	-0.09(-18.75%)
Dec 03, 2018	0.4600	0.4800	0.4600	0.4800	212,942	+0.02(+4.35%)
Nov 30, 2018	0.4900	0.4900	0.4600	0.4600	153,800	-0.03(-5.68%)
Nov 29, 2018	0.4900	0.5000	0.4819	0.4877	110,259	+0.01(+1.58%)
Nov 28, 2018	0.4820	0.5100	0.4701	0.4801	394,149	-0.02(-3.98%)
Nov 27, 2018	0.5000	0.5050	0.4700	0.5000	238,135	-0.01(-1.48%)
Nov 26, 2018	0.5284	0.5284	0.4913	0.5075	120,940	-0.01(-2.59%)
Nov 23, 2018	0.5380	0.5380	0.4950	0.5210	31,700	+0.03(+5.83%)
Nov 21, 2018		0.4923	0.4923	0.4923	0	+0.00(+0.45%)
Nov 20, 2018	0.5000	0.5100	0.4700	0.4901	181,232	-0.00(-0.59%)
Nov 19, 2018	0.5000	0.5300	0.4930	0.4930	58,906	-0.03(-5.19%)
Nov 16, 2018	0.5500	0.5500	0.5200	0.5200	25,000	-0.01(-1.42%)
Nov 15, 2018	0.5100	0.5275	0.5100	0.5275	53,104	+0.02(+4.46%)
Nov 14, 2018	0.5100	0.5200	0.5000	0.5050	248,740	+0.01(+2.64%)
Nov 13, 2018	0.5200	0.5200	0.4827	0.4920	261,791	-0.01(-2.73%)
Nov 12, 2018	0.5305	0.5305	0.5058	0.5058	129,626	-0.02(-4.57%)
Nov 09, 2018	0.5500	0.5600	0.5300	0.5300	161,400	-0.01(-1.87%)
Nov 08, 2018	0.5625	0.5800	0.5401	0.5401	191,194	-0.03(-5.25%)
Nov 07, 2018	0.6150	0.6150	0.5619	0.5700	285,247	-0.02(-3.44%)
Nov 06, 2018	0.6002	0.6100	0.5720	0.5903	161,541	-0.01(-1.62%)
Nov 05, 2018	0.6080	0.6380	0.6000	0.6000	100,880	+0.01(+1.69%)
Nov 02, 2018	0.6300	0.6600	0.5800	0.5900	81,800	-0.01(-1.67%)
Nov 01, 2018	0.5610	0.6045	0.5610	0.6000	182,375	+0.04(+7.14%)
Oct 31, 2018	0.5454	0.5950	0.5425	0.5600	209,889	-0.00(-0.88%)
Oct 30, 2018	0.5636	0.5679	0.5454	0.5650	293,283	+0.02(+4.44%)
Oct 29, 2018	0.5896	0.6000	0.5410	0.5410	205,868	-0.05(-8.31%)
Oct 26, 2018	0.5600	0.6000	0.5400	0.5900	381,000	+0.03(+5.08%)
Oct 25, 2018	0.5900	0.6222	0.5615	0.5615	105,158	-0.02(-3.61%)
Oct 24, 2018	0.5597	0.6254	0.5597	0.5825	132,612	+0.02(+3.01%)
Oct 23, 2018	0.5620	0.5845	0.5601	0.5655	68,040	-0.01(-1.14%)
Oct 22, 2018	0.6000	0.6000	0.5597	0.5720	138,719	+0.00(+0.35%)
Oct 19, 2018	0.5900	0.6200	0.5600	0.5700	129,700	-0.02(-3.88%)
Oct 18, 2018	0.6010	0.6200	0.5910	0.5930	174,637	-0.01(-1.33%)
Oct 17, 2018	0.6310	0.6310	0.5820	0.6010	217,633	-0.04(-5.56%)
Oct 16, 2018	0.6434	0.6510	0.6310	0.6364	104,772	+0.01(+0.86%)
Oct 15, 2018	0.6582	0.6700	0.6310	0.6310	124,652	-0.03(-4.39%)
Oct 12, 2018	0.6700	0.7000	0.6500	0.6600	190,900	+0.01(+1.54%)
Oct 11, 2018	0.7000	0.7101	0.6500	0.6500	184,030	-0.05(-7.14%)
Oct 10, 2018	0.7100	0.7200	0.7000	0.7000	41,181	-0.01(-1.41%)
Oct 09, 2018	0.7300	0.7300	0.7100	0.7100	80,782	-0.02(-2.07%)
Oct 08, 2018	0.7600	0.7780	0.7200	0.7250	17,990	+0.00(+0.00%)
Oct 05, 2018	0.7410	0.7600	0.7200	0.7250	73,900	-0.03(-3.62%)
Oct 04, 2018	0.7400	0.7900	0.7205	0.7522	59,837	+0.00(+0.56%)
Oct 03, 2018	0.7500	0.7500	0.7200	0.7480	71,705	+0.05(+6.86%)
Oct 02, 2018	0.7500	0.7536	0.6620	0.7000	234,516	-0.05(-6.44%)
Oct 01, 2018	0.7500	0.7600	0.7400	0.7482	96,560	-0.01(-1.55%)
Sep 28, 2018	0.7700	0.7800	0.7500	0.7600	109,600	-0.01(-1.62%)
Sep 27, 2018	0.7649	0.7888	0.7600	0.7725	60,924	+0.00(+0.19%)
Sep 26, 2018	0.7800	0.8000	0.7602	0.7710	33,585	-0.00(-0.26%)
Sep 25, 2018	0.7980	0.8081	0.7601	0.7730	111,619	-0.01(-1.54%)
Sep 24, 2018	0.8000	0.8300	0.7600	0.7851	98,908	-0.02(-3.07%)
Sep 21, 2018	0.8200	0.8200	0.7700	0.8100	81,400	+0.00(+0.05%)
Sep 20, 2018	0.8000	0.8100	0.7701	0.8096	108,140	+0.01(+1.76%)
Sep 19, 2018	0.7610	0.8000	0.7610	0.7956	107,096	+0.02(+2.47%)
Sep 18, 2018	0.8054	0.8054	0.7620	0.7764	31,045	+0.01(+1.44%)
Sep 17, 2018	0.8000	0.8040	0.7610	0.7654	178,669	-0.02(-2.62%)
Sep 14, 2018	0.7850	0.8200	0.7850	0.7860	109,100	+0.00(+0.51%)
Sep 13, 2018	0.8250	0.8250	0.7820	0.7820	26,174	-0.02(-2.24%)
Sep 12, 2018	0.8002	0.8133	0.7789	0.7999	211,927	-0.00(-0.07%)
Sep 11, 2018	0.8002	0.8200	0.8002	0.8005	99,499	-0.01(-1.17%)
Sep 10, 2018	0.8110	0.8380	0.8001	0.8100	152,302	+0.01(+1.25%)
Sep 07, 2018	0.8500	0.9000	0.8000	0.8000	71,900	-0.03(-3.05%)
Sep 06, 2018	0.8700	0.8800	0.8211	0.8252	142,920	+0.01(+0.63%)
Sep 05, 2018	0.9000	0.9280	0.8031	0.8200	203,110	-0.15(-15.03%)
Sep 04, 2018	0.9699	0.9700	0.9400	0.9650	48,942	-0.02(-1.53%)
Aug 31, 2018		0.9800	0.9800	0.9800	0	+0.03(+3.17%)
Aug 30, 2018	0.9400	0.9500	0.9350	0.9499	15,419	+0.01(+1.31%)
Aug 29, 2018	0.9310	0.9500	0.9210	0.9376	35,965	+0.01(+0.82%)
Aug 28, 2018	0.9500	0.9700	0.9300	0.9300	13,353	+0.02(+1.92%)
Aug 27, 2018	0.9350	0.9911	0.9125	0.9125	71,356	-0.04(-3.95%)
Aug 24, 2018	0.9200	0.9600	0.9200	0.9500	198,200	+0.01(+0.55%)
Aug 23, 2018	0.9500	0.9600	0.9210	0.9448	104,058	+0.00(+0.51%)
Aug 22, 2018	0.9400	0.9590	0.9097	0.9400	56,842	+0.00(+0.00%)
Aug 21, 2018	0.9100	0.9600	0.9100	0.9400	126,519	+0.01(+1.61%)
Aug 20, 2018	0.9370	0.9400	0.9101	0.9251	90,372	+0.02(+1.66%)
Aug 17, 2018	0.8900	0.9400	0.8900	0.9100	85,700	-0.02(-2.14%)
Aug 16, 2018	0.9200	0.9390	0.9000	0.9299	71,711	-0.00(-0.01%)
Aug 15, 2018	0.9000	0.9400	0.8900	0.9300	16,241	+0.01(+1.09%)
Aug 14, 2018	0.9347	0.9400	0.9146	0.9200	28,742	-0.01(-0.54%)
Aug 13, 2018	0.9100	0.9347	0.8907	0.9250	24,959	-0.01(-1.07%)
Aug 10, 2018	0.9100	0.9600	0.9100	0.9350	275,100	+0.01(+0.54%)
Aug 09, 2018	0.9400	0.9500	0.9100	0.9300	50,210	-0.02(-2.11%)
Aug 08, 2018	0.9100	0.9588	0.8833	0.9500	249,008	+0.06(+6.75%)
Aug 07, 2018	0.9110	0.9200	0.8700	0.8899	141,779	-0.02(-2.55%)
Aug 06, 2018	0.9310	0.9360	0.9110	0.9132	155,438	-0.03(-2.85%)
Aug 03, 2018	1.000	1.000	0.9400	0.9400	68,800	-0.01(-1.35%)
Aug 02, 2018	0.9600	0.9800	0.9510	0.9529	197,748	-0.01(-1.00%)

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.

Financial News

Christopher & Banks Corp (NY: CBK )

Historical Prices

Popular Pages