A7.CMSCI EMI Continuation08/15/2018
LAST:

 469.2
CHANGE:
 8.80
OPEN:
478.0
HIGH:
478.0
ASK:
0.0
VOLUME:
295
CHANGE(%):
1.84
PREV:
478.0
LOW:
469.2
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/15/18478.0478.0469.2469.22950
08/14/18479.0479.0478.0478.0160
08/13/18476.0478.4476.0478.4260
08/10/18485.8487.7485.8487.7630
08/09/18496.5496.6495.4495.4150
08/08/18495.8495.9495.2495.9150
08/07/18498.4500.5496.2496.200
08/06/18492.7492.7491.4491.48,7720
08/03/18496.1496.1492.7492.71,0000
08/02/18498.6498.6489.3489.3790
FUNDAMENTALS
Sector:
Industry:
52wk range:471.03 - 580.39
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,807320.42
DJI25,5593961.58
SP5002,841220.79
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,174-201.64
BDI1,200494.26
HSI30,063-2530.83