Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
C79 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 5.69 | -0.17 | -2.82% | 5.87 | 6.05 | 5.67 | 293,125 |
| May 21 2024 | 5.855 | 0.23 | 4.00% | 5.67 | 5.92 | 5.64 | 372,675 |
| May 20 2024 | 5.63 | 0.04 | 0.72% | 5.58 | 5.76 | 5.56 | 61,104 |
| May 17 2024 | 5.59 | -0.13 | -2.27% | 5.70 | 5.70 | 5.51 | 115,346 |
| May 16 2024 | 5.72 | 0.12 | 2.14% | 5.60 | 5.72 | 5.57 | 58,854 |
| May 15 2024 | 5.60 | 0.10 | 1.82% | 5.54 | 5.61 | 5.49 | 84,812 |
| May 14 2024 | 5.50 | -0.05 | -0.90% | 5.63 | 5.64 | 5.41 | 129,599 |
| May 13 2024 | 5.55 | -0.07 | -1.25% | 5.70 | 5.70 | 5.54 | 70,611 |
| May 10 2024 | 5.62 | -0.03 | -0.53% | 5.70 | 5.75 | 5.56 | 246,687 |
| May 09 2024 | 5.65 | -0.01 | -0.18% | 5.70 | 5.70 | 5.61 | 125,153 |
| May 08 2024 | 5.66 | 0.07 | 1.25% | 5.60 | 5.73 | 5.56 | 110,116 |
| May 07 2024 | 5.59 | 0.09 | 1.64% | 5.52 | 5.64 | 5.49 | 433,967 |
| May 06 2024 | 5.50 | 0.12 | 2.23% | 5.45 | 5.64 | 5.37 | 162,373 |
| May 03 2024 | 5.38 | -0.05 | -0.92% | 5.43 | 5.44 | 5.28 | 122,183 |
| May 02 2024 | 5.43 | -0.09 | -1.63% | 5.51 | 5.60 | 5.39 | 469,867 |
| May 01 2024 | 5.52 | -0.14 | -2.47% | 5.63 | 5.67 | 5.46 | 169,317 |
| Apr 30 2024 | 5.66 | 0.08 | 1.43% | 5.65 | 5.85 | 5.56 | 250,649 |
| Apr 29 2024 | 5.58 | 0.39 | 7.51% | 5.20 | 5.70 | 5.20 | 291,745 |
| Apr 26 2024 | 5.19 | -0.56 | -9.74% | 5.72 | 5.75 | 5.14 | 416,306 |
| Apr 24 2024 | 5.75 | -0.81 | -12.35% | 6.47 | 6.50 | 5.64 | 989,778 |
| Apr 23 2024 | 6.56 | -0.31 | -4.51% | 6.59 | 6.90 | 6.42 | 509,259 |
| Apr 22 2024 | 6.87 | 0.06 | 0.88% | 6.75 | 6.98 | 6.75 | 143,761 |
| Apr 19 2024 | 6.81 | -0.14 | -2.01% | 6.78 | 6.88 | 6.655 | 98,301 |
| Apr 18 2024 | 6.95 | -0.05 | -0.71% | 6.96 | 7.10 | 6.93 | 211,439 |
| Apr 17 2024 | 7.00 | 0.06 | 0.86% | 6.80 | 7.05 | 6.80 | 92,078 |
| Apr 16 2024 | 6.94 | -0.06 | -0.86% | 6.78 | 6.98 | 6.78 | 115,601 |
| Apr 15 2024 | 7.00 | -0.07 | -0.99% | 6.98 | 7.03 | 6.81 | 101,531 |
| Apr 12 2024 | 7.07 | 0.02 | 0.28% | 7.08 | 7.145 | 6.96 | 40,226 |
| Apr 11 2024 | 7.05 | -0.04 | -0.56% | 7.11 | 7.11 | 6.92 | 279,585 |
| Apr 10 2024 | 7.09 | 0.24 | 3.50% | 6.82 | 7.14 | 6.82 | 119,064 |
| Apr 09 2024 | 6.85 | 0.19 | 2.85% | 6.64 | 6.89 | 6.63 | 1,160,711 |
| Apr 08 2024 | 6.66 | -0.10 | -1.48% | 6.70 | 6.775 | 6.62 | 191,286 |
| Apr 05 2024 | 6.76 | -0.08 | -1.17% | 6.82 | 6.84 | 6.70 | 71,818 |
| Apr 04 2024 | 6.84 | 0.07 | 1.03% | 6.77 | 7.03 | 6.77 | 160,355 |
| Apr 03 2024 | 6.77 | -0.12 | -1.74% | 6.81 | 6.845 | 6.68 | 96,090 |
| Apr 02 2024 | 6.89 | -0.01 | -0.14% | 6.90 | 6.93 | 6.81 | 132,636 |
| Mar 28 2024 | 6.90 | 0.03 | 0.44% | 6.88 | 6.98 | 6.83 | 294,632 |
| Mar 27 2024 | 6.87 | -0.02 | -0.29% | 6.90 | 6.99 | 6.83 | 72,694 |
| Mar 26 2024 | 6.89 | 0.07 | 1.03% | 6.85 | 7.00 | 6.80 | 190,374 |
| Mar 25 2024 | 6.82 | 0.05 | 0.74% | 6.87 | 6.94 | 6.77 | 127,664 |
| Mar 22 2024 | 6.77 | -0.11 | -1.60% | 6.86 | 6.86 | 6.74 | 57,147 |
| Mar 21 2024 | 6.88 | 0.17 | 2.53% | 6.75 | 6.92 | 6.75 | 144,321 |
| Mar 20 2024 | 6.71 | 0.10 | 1.51% | 6.65 | 6.71 | 6.55 | 117,290 |
| Mar 19 2024 | 6.61 | 0.09 | 1.38% | 6.58 | 6.64 | 6.51 | 67,906 |
| Mar 18 2024 | 6.52 | -0.11 | -1.66% | 6.54 | 6.67 | 6.43 | 64,440 |
| Mar 15 2024 | 6.63 | 0.14 | 2.16% | 6.45 | 6.74 | 6.41 | 122,648 |
| Mar 14 2024 | 6.49 | -0.06 | -0.92% | 6.50 | 6.52 | 6.38 | 110,941 |
| Mar 13 2024 | 6.55 | 0.17 | 2.66% | 6.41 | 6.74 | 6.41 | 148,706 |
| Mar 12 2024 | 6.38 | -0.05 | -0.78% | 6.51 | 6.57 | 6.30 | 132,003 |
| Mar 11 2024 | 6.43 | -0.12 | -1.83% | 6.48 | 6.56 | 6.35 | 124,281 |
| Mar 07 2024 | 6.55 | -0.05 | -0.76% | 6.56 | 6.60 | 6.40 | 155,193 |
| Mar 06 2024 | 6.60 | 0.18 | 2.80% | 6.43 | 6.91 | 6.43 | 297,810 |
| Mar 05 2024 | 6.42 | -0.04 | -0.62% | 6.54 | 6.65 | 6.38 | 276,972 |
| Mar 04 2024 | 6.46 | -0.34 | -5.00% | 7.05 | 7.05 | 6.43 | 579,237 |
| Mar 03 2024 | 6.80 | -0.22 | -3.13% | 7.03 | 7.20 | 6.73 | 710,529 |
| Feb 29 2024 | 7.02 | 0.08 | 1.15% | 7.15 | 7.15 | 6.86 | 216,359 |
| Feb 28 2024 | 6.94 | -0.09 | -1.28% | 7.02 | 7.08 | 6.86 | 263,081 |
| Feb 27 2024 | 7.03 | -0.25 | -3.43% | 7.28 | 7.28 | 6.78 | 222,309 |
| Feb 26 2024 | 7.28 | 0.35 | 5.05% | 6.97 | 7.30 | 6.83 | 255,820 |
| Feb 25 2024 | 6.93 | 0.16 | 2.36% | 6.85 | 7.10 | 6.79 | 124,687 |
| Feb 22 2024 | 6.77 | 0.12 | 1.80% | 6.79 | 7.075 | 6.66 | 281,402 |
