Closing price on 8/30/2023
|
|
Open |
41.90 |
High |
41.90 |
Low |
41.90 |
Volume |
0 |
Split-adjusted Price |
40.85 |
|
|
CNN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2023
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
40.85
|
0
|
|
8/29/2023
|
+0.60 / +1.45%
|
41.80
|
41.90
|
41.80
|
41.90
|
41.90
|
40.85
|
200
|
|
8/28/2023
|
-1.70 / -3.95%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
40.26
|
100
|
|
8/25/2023
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
41.92
|
0
|
|
8/24/2023
|
+1.40 / +3.37%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
41.92
|
2,200
|
|
8/23/2023
|
+0.50 / +1.22%
|
41.90
|
41.90
|
41.50
|
41.60
|
41.60
|
40.55
|
1,600
|
|
8/22/2023
|
-3.20 / -7.22%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
40.07
|
500
|
|
8/21/2023
|
-5.50 / -12.06%
|
45.00
|
45.00
|
40.10
|
40.10
|
44.30
|
39.09
|
2,100
|
|
8/18/2023
|
-0.80 / -1.74%
|
46.00
|
46.00
|
45.10
|
45.10
|
45.60
|
43.97
|
400
|
|
8/17/2023
|
-1.00 / -2.17%
|
46.00
|
46.50
|
44.50
|
45.10
|
45.90
|
43.97
|
1,900
|
|
8/16/2023
|
+0.50 / +1.08%
|
46.00
|
47.00
|
45.10
|
47.00
|
46.10
|
45.82
|
1,300
|
|
8/15/2023
|
-1.50 / -3.13%
|
46.60
|
46.60
|
46.50
|
46.50
|
46.50
|
45.33
|
300
|
|
8/14/2023
|
-0.70 / -1.45%
|
48.10
|
48.20
|
47.50
|
47.50
|
48.00
|
46.31
|
2,000
|
|
8/11/2023
|
-0.20 / -0.41%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
46.99
|
400
|
|
8/10/2023
|
-0.70 / -1.44%
|
48.70
|
48.70
|
48.00
|
48.00
|
48.40
|
46.79
|
2,100
|
|
8/9/2023
|
0.00 / 0.00%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
47.47
|
2,860
|
|
8/8/2023
|
-0.50 / -1.02%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.70
|
47.28
|
1,600
|
|
8/7/2023
|
+1.10 / +2.30%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
47.77
|
2,100
|
|
8/4/2023
|
-1.20 / -2.44%
|
48.00
|
48.00
|
47.90
|
47.90
|
47.90
|
46.69
|
300
|
|
8/3/2023
|
+0.90 / +1.91%
|
47.00
|
53.90
|
47.00
|
47.90
|
49.10
|
46.69
|
400
|
|
8/2/2023
|
-3.40 / -6.76%
|
47.00
|
47.00
|
46.90
|
46.90
|
47.00
|
45.72
|
3,100
|
|
8/1/2023
|
0.00 / 0.00%
|
51.70
|
51.90
|
45.10
|
51.70
|
50.30
|
50.40
|
5,700
|
|
7/31/2023
|
+0.20 / +0.39%
|
51.70
|
51.90
|
51.70
|
51.90
|
51.70
|
50.59
|
900
|
|
7/28/2023
|
-0.70 / -1.33%
|
50.10
|
52.50
|
50.10
|
52.00
|
51.70
|
50.69
|
2,100
|
|
7/27/2023
|
+0.50 / +0.93%
|
53.20
|
54.50
|
53.20
|
54.50
|
53.60
|
52.24
|
500
|
|
7/26/2023
|
-0.50 / -0.92%
|
54.00
|
54.10
|
54.00
|
54.00
|
54.00
|
51.76
|
600
|
|
7/25/2023
|
-0.40 / -0.73%
|
54.50
|
54.50
|
54.10
|
54.10
|
54.50
|
51.85
|
2,200
|
|
7/24/2023
|
+0.70 / +1.33%
|
54.90
|
55.00
|
53.50
|
53.50
|
54.50
|
51.28
|
2,000
|
|
7/21/2023
|
+2.70 / +5.17%
|
52.50
|
54.90
|
52.50
|
54.90
|
52.80
|
52.62
|
2,400
|
|
7/20/2023
|
-3.30 / -5.95%
|
52.10
|
52.20
|
52.10
|
52.20
|
52.20
|
50.03
|
9,208
|
|
|