Languedoc Cci Historical Data - CRLA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Languedoc Cci (CRLA)
Languedoc Cci (CRLA) Historical

Languedoc Cci (CRLA)

54.49

1.10

(2.06%)

Closed January 18 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.48	-2.64427371806	55.97	55.97	52	451	54.22015078	DE
4	-1.01	-1.81981981982	55.5	58.5	52	548	56.26403134	DE
12	5.485	11.1927354352	49.005	58.5	48.505	712	53.46405297	DE
26	7.69	16.4316239316	46.8	58.5	44.5	614	50.15091071	DE
52	6.835	14.3426712832	47.655	58.5	44.5	588	50.52094832	DE
156	-7.8	-12.5220741692	62.29	63.5	42.005	568	50.43403374	DE
260	-30.08	-35.5681683812	84.57	99.5	42.005	578	55.99882762	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	54.49	1.1	2.06	53.39	54.49	53.39	449
1737048600	53.39	-0.71	-1.31	54.1	54.19	52	1029
1736962200	54.1	-0.9	-1.64	55	55.49	54.1	304
1736875800	55	-0.49	-0.88	55.48	55.48	54.5	285
1736789400	55.49	0.39	0.71	55.1	55.49	54.56	277
1736530200	55.1	-0.87	-1.55	55.97	55.97	55.1	360
1736443800	55.97	-0.41	-0.73	56.38	56.38	55.5	473
1736357400	56.38	-0.92	-1.61	57	57	55.5	402
1736271000	57.3	-1.18	-2.02	57.52	57.8	57	2174
1736184600	58.48	1.58	2.78	57	58.5	57	1602
1735925400	56.9	1.59	2.87	55.31	56.9	55.31	355
1735839000	55.31	0.01	0.02	55.31	55.31	55.31	1
1735666200	55.3	0	0.00	55.97	55.97	55.3	449
1735579800	55.3	-0.2	-0.36	55.5	55.5	55.3	3
1735320600	55.5	-0.4	-0.72	55.5	55.5	55.5	521
1735061400	55.9	0.1	0.18	55.8	55.9	55.32	103
1734975000	55.8	0	0.00	55.79	55.8	55.5	38
1734715800	55.8	0.15	0.27	55.5	55.8	55.5	941
1734629400	55.65	0.17	0.31	55.5	55.89	55.4	935
1734543000	55.48	0.61	1.11	55	55.9	55	779
1734456600	54.87	0.37	0.68	54.49	55.49	54.49	953
1734370200	54.5	-0.48	-0.87	55.19	55.9	53.5	1584
1734111000	54.98	0.98	1.81	54	55.44	53	1627
1734024600	54	0.01	0.02	53.79	54.2	53.71	213
1733938200	53.99	1.48	2.82	52.71	53.99	52.71	808
1733851800	52.51	0	0.00	52.51	52.51	52.51	0
1733765400	52.51	0.36	0.69	52.41	54	52.4	3693
1733506200	52.15	0.09	0.17	52.11	52.15	52.11	83
1733419800	52.06	0.05	0.10	52.01	52.1	52.01	181
1733333400	52.01	0.8	1.56	51	53.5	51	1458
1733247000	51.21	0.41	0.81	51.2	51.21	51.2	120
1733160600	50.8	-1.2	-2.31	50.99	51	49.99	1600
1732901400	52	0.5	0.97	51.5	52	51.4	482
1732815000	51.5	0.11	0.21	50	51.63	49.8	1202
1732728600	51.39	0	0.00	51.39	51.39	51.39	0
1732642200	51.39	-0.11	-0.21	51.5	52.5	51.11	873
1732555800	51.5	0.51	1.00	50.9	51.5	50.9	770
1732296600	50.99	0.99	1.98	50.51	51	50.51	295
1732210200	50	-3.05	-5.75	52.51	52.99	48.81	1450
1732123800	53.05	0.21	0.40	52.84	53.5	52.84	229
1732037400	52.84	0.02	0.04	52.82	53.49	52.82	240
1731951000	52.82	0.32	0.61	52.51	53	52.51	143
1731691800	52.5	0.26	0.50	52.4	52.5	50.71	1786
1731605400	52.24	-0.97	-1.82	52.2	52.5	52.2	342
1731519000	53.21	0.61	1.16	52.61	53.22	52.61	84
1731432600	52.6	0.2	0.38	52.4	52.8	52.4	361
1731346200	52.4	-0.09	-0.17	52.47	52.47	52.39	190
1731087000	52.49	0.49	0.94	52.01	52.5	52.01	499
1731000600	52	-1.31	-2.46	53.31	53.38	50.5	925
1730914200	53.31	0.29	0.55	53	53.31	53	646
1730827800	53.02	-1.08	-2.00	54.1	54.2	53.02	496
1730741400	54.1	2.1	4.04	52.01	54.5	52.01	1758
1730482200	52	1.8	3.59	50.2	52.5	50.2	1096
1730395800	50.2	0.85	1.72	49.35	50.38	49.35	971
1730309400	49.35	0.05	0.10	49.3	49.5	49.005	260
1730223000	49.3	0.74	1.53	48.555	49.3	48.555	357
1730136600	48.555	0.05	0.10	48.555	48.555	48.555	1
1729873800	48.505	-0.06	-0.11	49.005	49.3	48.505	326
1729787400	48.56	-0.81	-1.64	49.5	49.5	48.13	201
1729701000	49.37	-0.13	-0.26	49.375	49.38	48.7	1047
1729614600	49.5	1.51	3.15	47.8	49.5	47.8	1477
1729528200	47.99	0	0.00	47.99	47.99	47.99	0
1729269000	47.99	0.99	2.11	47	47.99	47	287

Franklin Mutual US Value

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions