A7.CMSCI EMI Continuation04/03/2020
LAST:

 394.8
CHANGE:
 5.18
OPEN:
398.8
HIGH:
398.8
ASK:
0.0
VOLUME:
351
CHANGE(%):
1.32
PREV:
393.7
LOW:
394.8
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/03/20398.8398.8394.8394.83510
04/02/20393.7398.8393.7398.8130
04/01/20391.2393.7391.2393.71,1970
03/31/20402.6404.4399.7404.460
03/30/20396.5396.5394.6394.6260
03/27/20396.3400.6392.3400.620
03/26/20411.1411.1404.1404.100
03/25/20380.9396.3380.9396.32,6680
03/24/20385.2385.2380.9380.97840
03/23/20383.5383.5358.2358.2480
FUNDAMENTALS
Sector:
Industry:
52wk range:357.80 - 545.40
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,373-1141.53
DJI21,053-3611.69
SP5002,489-381.51
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,61540.28
BDI1,200494.26
HSI30,063-2530.83