Closing price on 8/8/2023
|
|
Open |
48.50 |
High |
49.00 |
Low |
48.50 |
Volume |
1,600 |
Split-adjusted Price |
47.28 |
|
|
CNN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/19/2023
|
-6.20 / -10.73%
|
56.00
|
56.00
|
51.60
|
51.60
|
55.50
|
49.46
|
4,500
|
|
7/18/2023
|
+0.10 / +0.17%
|
57.90
|
58.00
|
56.50
|
58.00
|
57.80
|
55.59
|
900
|
|
7/17/2023
|
0.00 / 0.00%
|
58.00
|
59.90
|
55.20
|
59.90
|
57.90
|
57.41
|
4,000
|
|
7/14/2023
|
+0.10 / +0.17%
|
61.00
|
61.00
|
59.00
|
60.10
|
59.90
|
57.60
|
1,500
|
|
7/13/2023
|
-0.10 / -0.17%
|
60.10
|
60.10
|
59.70
|
59.70
|
60.00
|
57.22
|
2,600
|
|
7/12/2023
|
-2.90 / -4.61%
|
61.50
|
61.50
|
59.00
|
60.00
|
59.80
|
57.51
|
7,800
|
|
7/11/2023
|
+0.60 / +0.97%
|
64.00
|
64.50
|
59.50
|
62.70
|
62.90
|
60.10
|
2,800
|
|
7/10/2023
|
+6.40 / +11.51%
|
59.00
|
63.80
|
58.60
|
62.00
|
62.10
|
59.43
|
6,200
|
|
7/7/2023
|
+7.50 / +14.85%
|
50.60
|
58.00
|
50.60
|
58.00
|
55.60
|
55.59
|
2,000
|
|
7/6/2023
|
+2.70 / +5.21%
|
51.10
|
54.50
|
50.00
|
54.50
|
50.50
|
52.24
|
3,600
|
|
7/5/2023
|
-8.40 / -14.14%
|
56.00
|
56.10
|
51.00
|
51.00
|
51.80
|
48.88
|
5,600
|
|
7/4/2023
|
-10.10 / -14.94%
|
68.00
|
70.00
|
57.50
|
57.50
|
59.40
|
55.11
|
31,060
|
|
7/3/2023
|
-1.40 / -2.11%
|
76.30
|
76.30
|
62.00
|
65.00
|
67.60
|
62.30
|
9,600
|
|
6/30/2023
|
+8.70 / +14.87%
|
67.20
|
67.20
|
58.50
|
67.20
|
66.40
|
64.41
|
24,800
|
|
6/29/2023
|
+7.60 / +14.93%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
56.07
|
13,740
|
|
6/28/2023
|
+6.60 / +14.90%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
48.79
|
4,400
|
|
|