Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CNN1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 30.56 | 1.00 | 3.38% | 30.73 | 30.73 | 30.22 | 1,054 |
| Sep 25 2024 | 29.56 | 0.12 | 0.41% | 29.44 | 29.66 | 29.44 | 403 |
| Sep 24 2024 | 29.44 | -0.37 | -1.24% | 29.80 | 30.00 | 29.44 | 240 |
| Sep 23 2024 | 29.81 | 0.17 | 0.57% | 29.79 | 29.98 | 29.44 | 2,876 |
| Sep 20 2024 | 29.64 | -0.31 | -1.04% | 29.54 | 30.05 | 29.53 | 434 |
| Sep 19 2024 | 29.95 | 0.26 | 0.88% | 29.79 | 30.06 | 29.73 | 1,338 |
| Sep 18 2024 | 29.69 | -0.26 | -0.87% | 29.75 | 29.75 | 29.22 | 2,340 |
| Sep 17 2024 | 29.95 | -0.22 | -0.73% | 30.07 | 30.28 | 29.93 | 3,371 |
| Sep 16 2024 | 30.17 | 0.28 | 0.94% | 30.06 | 30.37 | 29.82 | 1,842 |
| Sep 13 2024 | 29.89 | -0.97 | -3.14% | 29.97 | 30.36 | 29.89 | 268 |
| Sep 12 2024 | 30.86 | -0.14 | -0.45% | 30.88 | 30.88 | 30.86 | 373 |
| Sep 11 2024 | 31.00 | 0.72 | 2.38% | 30.67 | 31.10 | 30.56 | 1,281 |
| Sep 10 2024 | 30.28 | -0.38 | -1.24% | 30.23 | 30.30 | 30.23 | 489 |
| Sep 09 2024 | 30.66 | 0.92 | 3.09% | 30.46 | 30.92 | 30.46 | 755 |
| Sep 06 2024 | 29.74 | -0.73 | -2.40% | 30.22 | 30.25 | 29.20 | 11,663 |
| Sep 05 2024 | 30.47 | -0.34 | -1.10% | 30.99 | 30.99 | 30.47 | 497 |
| Sep 04 2024 | 30.81 | -0.14 | -0.45% | 30.79 | 31.03 | 30.51 | 8,320 |
| Sep 03 2024 | 30.95 | -0.14 | -0.45% | 31.19 | 31.28 | 30.83 | 2,829 |
| Sep 02 2024 | 31.09 | 0.05 | 0.16% | 31.30 | 31.49 | 31.09 | 657 |
| Aug 30 2024 | 31.04 | -0.09 | -0.29% | 31.39 | 31.39 | 31.04 | 224 |
| Aug 29 2024 | 31.13 | 0.06 | 0.19% | 30.87 | 31.34 | 30.86 | 787 |
| Aug 28 2024 | 31.07 | 0.07 | 0.23% | 31.21 | 31.21 | 30.89 | 1,524 |
| Aug 27 2024 | 31.00 | 0.01 | 0.03% | 31.00 | 31.08 | 30.91 | 720 |
| Aug 26 2024 | 30.99 | -0.39 | -1.24% | 30.81 | 30.99 | 30.62 | 1,404 |
| Aug 23 2024 | 31.38 | 0.68 | 2.21% | 31.28 | 31.38 | 30.88 | 1,443 |
| Aug 22 2024 | 30.70 | -0.20 | -0.65% | 30.86 | 31.00 | 30.62 | 1,723 |
| Aug 21 2024 | 30.90 | 1.52 | 5.17% | 30.31 | 30.99 | 30.31 | 4,468 |
| Aug 20 2024 | 29.38 | 0.16 | 0.55% | 29.64 | 29.79 | 29.16 | 2,184 |
| Aug 19 2024 | 29.22 | 0.62 | 2.17% | 29.12 | 29.39 | 29.03 | 2,062 |
| Aug 16 2024 | 28.60 | -0.46 | -1.58% | 28.65 | 28.97 | 28.32 | 999 |
| Aug 15 2024 | 29.06 | 0.48 | 1.68% | 28.99 | 29.28 | 28.60 | 2,951 |
| Aug 14 2024 | 28.58 | 0.03 | 0.11% | 28.82 | 28.82 | 28.32 | 3,840 |
| Aug 13 2024 | 28.55 | 0.69 | 2.48% | 28.50 | 28.81 | 28.29 | 1,320 |
| Aug 12 2024 | 27.86 | 0.06 | 0.22% | 28.29 | 28.29 | 27.67 | 8,107 |
| Aug 09 2024 | 27.80 | -0.26 | -0.93% | 28.10 | 28.75 | 27.80 | 3,233 |
| Aug 08 2024 | 28.06 | 1.22 | 4.55% | 27.75 | 28.25 | 27.31 | 19,520 |
| Aug 07 2024 | 26.84 | 0.73 | 2.80% | 27.69 | 27.69 | 26.50 | 2,535 |
| Aug 06 2024 | 26.11 | 1.01 | 4.02% | 24.98 | 26.21 | 24.98 | 12,902 |
| Aug 05 2024 | 25.10 | -0.31 | -1.22% | 23.60 | 25.10 | 22.50 | 26,069 |
| Aug 02 2024 | 25.41 | -1.12 | -4.22% | 26.39 | 26.39 | 25.41 | 11,774 |
| Aug 01 2024 | 26.53 | -1.97 | -6.91% | 27.01 | 27.14 | 26.53 | 1,613 |
| Jul 31 2024 | 28.50 | 0.60 | 2.15% | 28.53 | 28.81 | 28.50 | 2,330 |
| Jul 30 2024 | 27.90 | -0.60 | -2.11% | 28.18 | 28.18 | 27.90 | 237 |
| Jul 29 2024 | 28.50 | 0.69 | 2.48% | 28.20 | 28.50 | 28.15 | 5,440 |
| Jul 26 2024 | 27.81 | 1.36 | 5.14% | 27.51 | 27.99 | 27.13 | 2,615 |
| Jul 25 2024 | 26.45 | 0.28 | 1.07% | 26.26 | 27.22 | 26.20 | 2,713 |
| Jul 24 2024 | 26.17 | 0.17 | 0.65% | 26.30 | 26.50 | 26.10 | 1,989 |
| Jul 23 2024 | 26.00 | 0.25 | 0.97% | 25.93 | 26.19 | 25.86 | 4,664 |
| Jul 22 2024 | 25.75 | -0.11 | -0.43% | 26.00 | 26.01 | 25.75 | 211 |
| Jul 19 2024 | 25.86 | -0.05 | -0.19% | 26.18 | 26.18 | 25.86 | 114 |
| Jul 18 2024 | 25.91 | -0.06 | -0.23% | 26.16 | 26.16 | 25.90 | 2,994 |
| Jul 17 2024 | 25.97 | 0.11 | 0.43% | 26.28 | 26.29 | 25.97 | 77 |
| Jul 16 2024 | 25.86 | 0.43 | 1.69% | 25.43 | 26.10 | 25.43 | 10,390 |
| Jul 15 2024 | 25.43 | 0.00 | 0.00% | 25.43 | 25.43 | 25.10 | 503 |
| Jul 12 2024 | 25.43 | -0.77 | -2.94% | 25.34 | 25.43 | 25.34 | 569 |
| Jul 11 2024 | 26.20 | 0.20 | 0.77% | 25.99 | 26.20 | 25.60 | 1,362 |
| Jul 10 2024 | 26.00 | 0.20 | 0.78% | 25.91 | 26.27 | 25.90 | 621 |
| Jul 09 2024 | 25.80 | 0.16 | 0.62% | 25.73 | 25.80 | 25.73 | 213 |
| Jul 08 2024 | 25.64 | 0.51 | 2.03% | 25.49 | 25.68 | 25.49 | 681 |
| Jul 05 2024 | 25.13 | -0.61 | -2.37% | 25.25 | 25.29 | 25.01 | 1,867 |
| Jul 04 2024 | 25.74 | 0.50 | 1.98% | 25.45 | 25.74 | 25.45 | 36 |
| Jul 03 2024 | 25.24 | -0.17 | -0.67% | 25.30 | 25.30 | 25.24 | 102 |
| Jul 02 2024 | 25.41 | -0.22 | -0.86% | 25.50 | 25.73 | 25.39 | 1,146 |
| Jul 01 2024 | 25.63 | 0.18 | 0.71% | 25.50 | 25.66 | 25.30 | 353 |
