Financial News

Composite Estimate (EST: COMP )

16,035.30 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 16014 16046 15940 16035 0 +59.10(+0.37%)
Feb 26, 2024 16021 16055 15974 15976 0 -20.60(-0.13%)
Feb 23, 2024 16097 16134 15954 15997 0 -44.80(-0.28%)
Feb 22, 2024 15900 16062 15869 16042 0 +460.70(+2.96%)
Feb 21, 2024 15533 15584 15452 15581 0 -49.90(-0.32%)
Feb 20, 2024 15680 15730 15508 15631 0 -144.90(-0.92%)
Feb 16, 2024 15911 15917 15752 15776 0 -130.50(-0.82%)
Feb 15, 2024 15870 15911 15780 15906 0 +47.00(+0.30%)
Feb 14, 2024 15787 15866 15684 15859 0 +203.60(+1.30%)
Feb 13, 2024 15599 15770 15551 15656 0 -286.90(-1.80%)
Feb 12, 2024 15983 16080 15918 15942 0 -48.20(-0.30%)
Feb 09, 2024 15844 16007 15832 15991 0 +197.00(+1.25%)
Feb 08, 2024 15763 15813 15739 15794 0 +37.10(+0.24%)
Feb 07, 2024 15689 15771 15646 15757 0 +147.60(+0.95%)
Feb 06, 2024 15645 15653 15515 15609 0 +11.30(+0.07%)
Feb 05, 2024 15614 15638 15472 15598 0 -31.30(-0.20%)
Feb 02, 2024 15403 15664 15367 15629 0 +267.40(+1.74%)
Feb 01, 2024 15254 15372 15209 15362 0 +197.60(+1.30%)
Jan 31, 2024 15335 15406 15158 15164 0 -345.90(-2.23%)
Jan 30, 2024 15604 15619 15485 15510 0 -118.10(-0.76%)
Jan 29, 2024 15464 15631 15450 15628 0 +172.60(+1.12%)
Jan 26, 2024 15476 15539 15433 15455 0 -55.10(-0.36%)
Jan 25, 2024 15551 15597 15431 15510 0 +28.60(+0.18%)
Jan 24, 2024 15561 15629 15469 15482 0 +56.00(+0.36%)
Jan 23, 2024 15388 15432 15337 15426 0 +65.60(+0.43%)
Jan 22, 2024 15392 15439 15334 15360 0 +49.30(+0.32%)
Jan 19, 2024 15127 15311 15087 15311 0 +255.30(+1.70%)
Jan 18, 2024 14994 15067 14911 15056 0 +200.10(+1.35%)
Jan 17, 2024 14820 14866 14706 14856 0 -88.70(-0.59%)
Jan 16, 2024 14908 15004 14864 14944 0 -28.50(-0.19%)
Jan 12, 2024 15000 15047 14932 14973 0 +2.60(+0.02%)
Jan 11, 2024 15021 15064 14800 14970 0 +0.50(+0.00%)
Jan 10, 2024 14884 14998 14843 14970 0 +112.00(+0.75%)
Jan 09, 2024 14742 14894 14717 14858 0 +13.90(+0.09%)
Jan 08, 2024 14566 14847 14560 14844 0 +319.70(+2.20%)
Jan 05, 2024 14515 14625 14478 14524 0 +13.80(+0.10%)
Jan 04, 2024 14532 14633 14505 14510 0 -81.90(-0.56%)
Jan 03, 2024 14642 14695 14577 14592 0 -173.70(-1.18%)
Jan 02, 2024 14874 14888 14682 14766 0 -245.40(-1.63%)
Dec 29, 2023 15099 15111 14955 15011 0 -83.80(-0.56%)
Dec 28, 2023 15145 15150 15087 15095 0 -4.10(-0.03%)
Dec 27, 2023 15090 15114 15052 15099 0 +24.60(+0.16%)
Dec 26, 2023 15029 15101 15024 15075 0 +81.60(+0.54%)
Dec 22, 2023 15006 15047 14927 14993 0 +29.10(+0.19%)
Dec 21, 2023 14936 14971 14838 14964 0 +186.00(+1.26%)
Dec 20, 2023 14983 15069 14776 14778 0 -225.30(-1.50%)
Dec 19, 2023 14939 15004 14922 15003 0 +98.40(+0.66%)
Dec 18, 2023 14816 14938 14812 14905 0 +90.90(+0.61%)
Dec 15, 2023 14798 14848 14753 14814 0 +52.30(+0.35%)
Dec 14, 2023 14799 14856 14642 14762 0 +27.60(+0.19%)
Dec 13, 2023 14562 14744 14518 14734 0 +200.60(+1.38%)
Dec 12, 2023 14431 14533 14385 14533 0 +100.90(+0.70%)
Dec 11, 2023 14340 14436 14325 14432 0 +28.50(+0.20%)
Dec 08, 2023 14269 14417 14265 14404 0 +64.00(+0.45%)
Dec 07, 2023 14232 14353 14221 14340 0 +193.30(+1.37%)
Dec 06, 2023 14325 14328 14138 14147 0 -83.20(-0.58%)
Dec 05, 2023 14125 14286 14122 14230 0 +44.40(+0.31%)
Dec 04, 2023 14169 14198 14058 14186 0 -119.50(-0.84%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback