Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	10.84	11.06	10.55	10.96	219,679	+0.12(+1.14%)
Mar 28, 2003	10.53	10.91	10.53	10.84	251,753	+0.31(+2.94%)
Mar 27, 2003	10.65	10.67	10.40	10.53	322,899	-0.31(-2.86%)
Mar 26, 2003	10.84	10.99	10.71	10.84	262,624	-0.02(-0.17%)
Mar 25, 2003	10.75	11.03	10.57	10.86	225,383	+0.09(+0.86%)
Mar 24, 2003	11.15	11.15	10.66	10.77	140,353	-0.66(-5.80%)
Mar 21, 2003	11.03	11.43	10.87	11.43	164,786	+0.55(+5.01%)
Mar 20, 2003	10.78	10.89	10.48	10.88	105,049	+0.07(+0.69%)
Mar 19, 2003	10.90	11.11	10.72	10.81	211,391	+0.06(+0.58%)
Mar 18, 2003	10.81	10.81	10.50	10.75	300,403	-0.06(-0.57%)
Mar 17, 2003	10.03	10.81	9.879	10.81	611,463	+0.63(+6.14%)
Mar 14, 2003	10.47	10.50	9.910	10.18	430,316	-0.07(-0.66%)
Mar 13, 2003	9.539	10.25	9.532	10.25	228,612	+0.86(+9.17%)
Mar 12, 2003	9.359	9.501	9.353	9.390	220,324	-0.03(-0.33%)
Mar 11, 2003	9.384	9.539	9.384	9.421	113,337	+0.04(+0.40%)
Mar 10, 2003	9.600	9.662	9.328	9.384	200,628	-0.16(-1.69%)
Mar 07, 2003	9.477	9.718	9.167	9.545	328,711	+0.07(+0.72%)
Mar 06, 2003	8.560	9.594	8.560	9.477	739,331	+0.92(+10.71%)
Mar 05, 2003	8.696	8.764	8.399	8.560	332,048	-0.12(-1.36%)
Mar 04, 2003	8.981	9.031	8.634	8.678	245,833	-0.30(-3.38%)
Mar 03, 2003	8.882	9.173	8.857	8.981	372,518	+0.15(+1.68%)
Feb 28, 2003	9.105	9.260	8.771	8.832	165,324	-0.22(-2.40%)
Feb 27, 2003	8.702	9.198	8.702	9.049	456,041	+0.38(+4.36%)
Feb 26, 2003	8.826	8.826	8.362	8.671	1,174,599	-0.24(-2.71%)
Feb 25, 2003	9.167	9.167	8.671	8.913	781,093	-0.31(-3.36%)
Feb 24, 2003	9.848	9.848	9.210	9.223	215,804	-0.60(-6.12%)
Feb 21, 2003	9.446	9.898	9.446	9.823	188,573	+0.41(+4.41%)
Feb 20, 2003	9.786	9.786	9.409	9.409	238,191	-0.38(-3.86%)
Feb 19, 2003	10.03	10.26	9.755	9.786	245,295	-0.25(-2.47%)
Feb 18, 2003	9.817	10.26	9.793	10.03	155,637	+0.27(+2.73%)
Feb 14, 2003	9.972	10.03	9.662	9.768	337,967	-0.08(-0.82%)
Feb 13, 2003	10.06	10.08	9.724	9.848	396,735	-0.23(-2.27%)
Feb 12, 2003	10.37	10.47	10.07	10.08	305,462	-0.27(-2.57%)
Feb 11, 2003	10.22	10.51	10.22	10.34	434,299	+0.10(+0.97%)
Feb 10, 2003	10.22	10.34	10.17	10.24	658,714	+0.12(+1.16%)
Feb 07, 2003	10.22	10.37	10.03	10.13	1,024,236	-0.17(-1.62%)
Feb 06, 2003	11.56	11.77	10.23	10.29	1,297,408	-1.26(-10.89%)
Feb 05, 2003	11.27	11.65	11.26	11.55	333,554	+0.34(+3.04%)
Feb 04, 2003	11.40	11.40	11.16	11.21	145,842	-0.22(-1.90%)
Feb 03, 2003	11.52	11.61	11.43	11.43	168,768	-0.09(-0.81%)
Jan 31, 2003	11.64	11.67	11.34	11.52	191,586	-0.19(-1.59%)
Jan 30, 2003	11.90	12.02	11.52	11.71	171,567	-0.19(-1.61%)
Jan 29, 2003	11.71	11.95	11.47	11.90	202,888	+0.10(+0.84%)
Jan 28, 2003	11.78	11.89	11.71	11.80	364,876	+0.01(+0.10%)
Jan 27, 2003	11.83	12.02	11.64	11.79	295,237	-0.12(-0.99%)
Jan 24, 2003	12.42	12.42	11.77	11.90	250,462	-0.51(-4.14%)
Jan 23, 2003	11.77	12.55	11.77	12.42	185,882	+0.70(+5.97%)
Jan 22, 2003	11.33	12.05	11.33	11.72	526,540	-0.20(-1.71%)
Jan 21, 2003	12.60	12.65	11.92	11.92	306,861	-0.69(-5.45%)
Jan 17, 2003	12.98	12.98	12.52	12.61	193,739	-0.40(-3.05%)
Jan 16, 2003	13.25	13.30	12.99	13.01	314,934	-0.25(-1.87%)
Jan 15, 2003	13.27	13.41	13.22	13.25	390,492	-0.06(-0.42%)
Jan 14, 2003	13.66	13.79	13.25	13.31	308,583	-0.36(-2.63%)
Jan 13, 2003	13.72	13.84	13.63	13.67	233,994	-0.05(-0.36%)
Jan 10, 2003	13.89	13.91	13.55	13.72	427,626	-0.32(-2.29%)
Jan 09, 2003	13.66	14.04	13.66	14.04	408,359	+0.27(+1.93%)
Jan 08, 2003	14.00	14.05	13.66	13.78	241,636	-0.30(-2.11%)
Jan 07, 2003	14.07	14.18	13.96	14.07	182,115	+0.00(+0.00%)
Jan 06, 2003	13.81	14.25	13.56	14.07	275,755	-0.03(-0.22%)
Jan 03, 2003	14.32	14.32	14.10	14.10	277,478	-0.18(-1.26%)
Jan 02, 2003	13.78	14.47	13.72	14.28	585,954	+1.43(+11.13%)
Dec 31, 2002	12.76	13.25	12.76	12.85	335,276	+0.11(+0.83%)
Dec 30, 2002	12.88	13.06	12.51	12.75	287,165	-0.06(-0.44%)
Dec 27, 2002	12.89	12.99	12.76	12.80	158,758	-0.07(-0.53%)
Dec 26, 2002	12.76	13.29	12.76	12.87	157,682	+0.04(+0.34%)
Dec 24, 2002	12.73	12.83	12.51	12.83	165,647	+0.14(+1.12%)
Dec 23, 2002	13.23	13.32	12.64	12.69	327,312	-0.54(-4.08%)
Dec 20, 2002	12.54	13.62	12.54	13.22	639,770	+1.15(+9.49%)
Dec 19, 2002	12.88	13.10	11.64	12.08	1,063,845	-0.81(-6.25%)
Dec 18, 2002	13.39	13.44	12.88	12.88	363,799	-0.56(-4.15%)
Dec 17, 2002	13.72	13.87	13.35	13.44	215,696	-0.34(-2.47%)
Dec 16, 2002	13.21	13.78	13.21	13.78	568,517	+0.59(+4.46%)
Dec 13, 2002	13.93	13.94	13.19	13.19	385,326	-0.74(-5.29%)
Dec 12, 2002	13.75	14.05	13.63	13.93	246,049	+0.26(+1.90%)
Dec 11, 2002	13.85	13.93	13.48	13.67	253,906	-0.17(-1.25%)
Dec 10, 2002	13.19	13.94	13.16	13.84	446,246	+0.65(+4.93%)
Dec 09, 2002	14.18	14.24	13.01	13.19	388,878	-0.95(-6.70%)
Dec 06, 2002	14.25	14.52	13.63	14.14	554,417	-0.11(-0.74%)
Dec 05, 2002	15.48	15.55	14.09	14.25	1,432,165	-2.42(-14.50%)
Dec 04, 2002	16.54	16.94	16.20	16.66	253,798	+0.00(+0.00%)
Dec 03, 2002	17.19	17.29	16.10	16.66	570,132	-0.68(-3.93%)
Dec 02, 2002	17.10	17.59	17.10	17.34	355,081	+0.46(+2.75%)
Nov 29, 2002	16.94	17.03	16.72	16.88	114,413	+0.06(+0.37%)
Nov 27, 2002	16.41	16.88	16.36	16.82	438,927	+0.55(+3.39%)
Nov 26, 2002	16.48	16.60	16.15	16.27	291,362	-0.18(-1.09%)
Nov 25, 2002	16.10	16.44	15.95	16.44	454,749	+0.79(+5.02%)
Nov 22, 2002	15.42	15.72	15.24	15.66	407,068	+0.25(+1.61%)
Nov 21, 2002	14.68	15.48	14.62	15.41	524,495	+0.59(+3.97%)
Nov 20, 2002	14.18	15.18	14.12	14.82	398,888	+0.74(+5.28%)
Nov 19, 2002	14.46	14.46	13.96	14.08	230,334	-0.42(-2.86%)
Nov 18, 2002	14.87	15.00	14.36	14.49	303,202	-0.31(-2.09%)
Nov 15, 2002	14.95	15.04	14.74	14.80	227,643	-0.15(-1.03%)
Nov 14, 2002	14.56	15.24	14.56	14.96	338,075	+0.53(+3.65%)
Nov 13, 2002	14.17	14.57	13.94	14.43	408,575	+0.22(+1.52%)
Nov 12, 2002	14.02	14.25	13.94	14.21	336,568	+0.17(+1.24%)
Nov 11, 2002	14.28	14.34	13.94	14.04	265,638	-0.50(-3.45%)
Nov 08, 2002	14.46	15.05	14.25	14.54	394,582	+0.02(+0.13%)
Nov 07, 2002	14.93	16.10	14.25	14.52	2,173,003	-3.10(-17.58%)
Nov 06, 2002	16.94	17.71	16.72	17.62	242,927	+0.72(+4.29%)
Nov 05, 2002	17.03	17.10	16.41	16.90	302,556	-0.25(-1.44%)
Nov 04, 2002	18.09	18.10	16.91	17.14	255,951	-0.38(-2.19%)
Nov 01, 2002	16.54	17.65	16.29	17.53	436,882	+0.99(+5.99%)
Oct 31, 2002	16.91	17.19	16.29	16.54	445,923	-0.40(-2.38%)
Oct 30, 2002	17.37	17.38	16.57	16.94	526,863	-0.43(-2.50%)
Oct 29, 2002	17.81	17.81	16.66	17.37	628,254	-0.44(-2.47%)
Oct 28, 2002	18.12	18.30	17.53	17.81	342,596	-0.15(-0.83%)
Oct 25, 2002	17.50	18.02	17.35	17.96	779,371	+0.46(+2.65%)
Oct 24, 2002	17.64	18.24	17.46	17.50	406,207	-0.14(-0.81%)
Oct 23, 2002	16.72	17.65	16.41	17.64	269,728	+0.82(+4.86%)
Oct 22, 2002	17.68	17.68	16.66	16.82	324,836	-0.87(-4.94%)
Oct 21, 2002	17.25	17.82	16.61	17.70	224,092	+0.44(+2.55%)
Oct 18, 2002	16.82	17.96	16.38	17.26	262,947	+0.34(+2.01%)
Oct 17, 2002	16.63	16.98	16.20	16.92	341,304	+1.43(+9.24%)
Oct 16, 2002	16.17	16.17	15.42	15.48	360,786	-0.93(-5.66%)
Oct 15, 2002	16.57	16.77	16.23	16.41	654,086	+0.95(+6.13%)
Oct 14, 2002	14.56	15.72	14.50	15.47	382,850	+0.91(+6.26%)
Oct 11, 2002	13.50	15.48	13.50	14.56	588,752	+1.15(+8.55%)
Oct 10, 2002	13.63	13.87	13.10	13.41	791,856	-0.48(-3.43%)
Oct 09, 2002	13.84	14.08	13.60	13.89	362,400	-0.11(-0.80%)
Oct 08, 2002	13.13	14.43	13.13	14.00	910,037	+0.99(+7.62%)
Oct 07, 2002	13.56	14.00	12.88	13.01	633,743	-0.71(-5.19%)
Oct 04, 2002	14.56	14.56	12.76	13.72	957,503	-0.94(-6.38%)
Oct 03, 2002	15.18	15.18	14.56	14.65	412,880	-0.53(-3.47%)
Oct 02, 2002	14.79	15.93	14.56	15.18	626,209	+0.38(+2.60%)
Oct 01, 2002	15.56	15.56	14.09	14.80	1,039,520	-0.76(-4.90%)
Sep 30, 2002	16.14	16.41	15.48	15.56	808,539	-1.72(-9.96%)
Sep 27, 2002	18.09	18.12	17.19	17.28	553,233	-0.83(-4.58%)
Sep 26, 2002	19.20	19.85	17.81	18.11	897,336	-1.06(-5.52%)
Sep 25, 2002	19.51	20.20	19.17	19.17	1,294,718	-2.63(-12.07%)
Sep 24, 2002	21.71	22.05	21.22	21.80	234,640	+0.09(+0.43%)
Sep 23, 2002	22.18	22.20	21.43	21.71	2,163,424	-0.46(-2.09%)
Sep 20, 2002	22.61	22.67	21.80	22.17	356,695	-0.26(-1.16%)
Sep 19, 2002	22.79	22.89	22.30	22.43	390,169	-0.49(-2.13%)
Sep 18, 2002	22.86	23.00	22.05	22.92	255,197	+0.00(+0.00%)
Sep 17, 2002	23.29	23.44	22.61	22.92	437,743	+0.07(+0.30%)
Sep 16, 2002	22.14	22.89	22.14	22.86	201,381	+0.81(+3.65%)
Sep 13, 2002	21.52	22.24	21.07	22.05	264,884	+0.44(+2.03%)
Sep 12, 2002	21.55	21.62	20.94	21.61	473,262	+0.01(+0.03%)
Sep 11, 2002	20.84	21.60	20.84	21.60	3,132,122	+0.89(+4.31%)
Sep 10, 2002	20.56	20.81	20.07	20.71	286,626	+0.28(+1.39%)
Sep 09, 2002	19.88	20.52	19.51	20.43	254,229	+0.68(+3.45%)
Sep 06, 2002	18.74	19.75	18.70	19.75	175,549	+1.16(+6.27%)
Sep 05, 2002	18.59	18.95	18.27	18.58	320,531	+0.00(+0.00%)
Sep 04, 2002	17.65	18.71	17.50	18.58	352,498	+1.24(+7.14%)
Sep 03, 2002	17.90	17.90	17.26	17.34	459,162	-0.68(-3.78%)
Aug 30, 2002	18.61	18.89	18.02	18.02	467,342	-0.69(-3.67%)
Aug 29, 2002	18.18	18.89	17.84	18.71	258,965	+0.22(+1.21%)
Aug 28, 2002	18.89	19.12	18.43	18.49	332,048	-0.40(-2.13%)
Aug 27, 2002	19.98	19.98	18.67	18.89	382,850	-1.08(-5.43%)
Aug 26, 2002	20.53	20.90	19.82	19.98	530,092	-0.56(-2.71%)
Aug 23, 2002	20.94	20.94	20.36	20.53	192,340	-0.38(-1.84%)
Aug 22, 2002	20.24	21.00	20.19	20.92	296,098	+0.79(+3.91%)
Aug 21, 2002	20.01	20.30	19.85	20.13	399,964	+0.12(+0.62%)
Aug 20, 2002	19.63	20.10	19.51	20.01	228,612	+0.34(+1.73%)
Aug 16, 2002	19.79	20.44	19.21	19.67	175,549	-0.28(-1.40%)
Aug 15, 2002	19.16	20.44	19.11	19.94	308,906	+0.94(+4.92%)
Aug 14, 2002	18.00	19.17	17.66	19.01	235,931	+1.02(+5.64%)
Aug 13, 2002	17.95	18.58	17.91	17.99	303,848	+0.09(+0.48%)
Aug 12, 2002	18.49	18.49	17.71	17.91	330,002	-0.21(-1.16%)
Aug 07, 2002	19.63	19.82	17.71	18.12	477,890	-1.52(-7.73%)
Aug 06, 2002	18.58	19.94	18.58	19.63	379,837	+1.52(+8.41%)
Aug 05, 2002	18.50	19.15	18.08	18.11	325,267	-0.38(-2.08%)
Aug 02, 2002	20.50	20.50	17.96	18.50	414,279	-2.01(-9.79%)
Aug 01, 2002	20.94	21.31	19.88	20.50	442,264	-0.56(-2.68%)
Jul 31, 2002	21.68	21.77	19.67	21.07	793,901	-0.61(-2.83%)
Jul 30, 2002	22.86	22.86	21.68	21.68	418,692	-1.24(-5.41%)
Jul 29, 2002	21.19	23.13	21.19	22.92	326,558	+1.73(+8.19%)
Jul 26, 2002	20.69	21.61	20.69	21.18	222,800	+0.50(+2.40%)
Jul 25, 2002	22.34	22.34	19.98	20.69	433,868	-1.64(-7.35%)
Jul 24, 2002	19.48	22.42	18.40	22.33	712,746	+2.76(+14.12%)
Jul 23, 2002	18.72	19.59	18.58	19.57	401,148	+0.69(+3.64%)
Jul 22, 2002	20.04	20.41	17.84	18.88	683,039	-1.25(-6.22%)
Jul 19, 2002	20.99	20.99	19.93	20.13	398,672	-0.82(-3.93%)

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