C267S Historical Data - C267S | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
C267S (C267S)
C267S (C267S) Historical

C267S (C267S)

81.39

0.09

(0.11%)

Closed July 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	81.3	-0.3	-0.37	81.51	81.52	81.17	0
1721320200	81.6	-0.13	-0.16	81.77	81.81	81.59	0
1721233800	81.73	-0.06	-0.07	81.74	81.87	81.62	0
1721147400	81.79	-0.1	-0.12	81.81	81.86	81.76	0
1721061000	81.89	0.03	0.04	81.84	81.91	81.76	0
1720801800	81.86	0.01	0.01	81.89	81.91	81.73	0
1720715400	81.85	0.1	0.12	81.82	81.88	81.74	0
1720629000	81.75	0	0.00	81.73	81.78	81.68	0
1720542600	81.75	0.01	0.01	81.77	81.82	81.72	0
1720456200	81.74	-0.11	-0.13	81.85	81.9	81.72	0
1720197000	81.85	0.09	0.11	81.89	81.93	81.8	0
1720110600	81.76	0.04	0.05	81.8	82.02	81.71	0
1720024200	81.72	0.29	0.36	81.52	81.8	81.51	0
1719937800	81.43	-0.05	-0.06	81.48	81.52	81.4	0
1719851400	81.48	0.31	0.38	81.16	81.56	81.13	0
1719592200	81.17	0.02	0.02	81.28	81.33	81.08	0
1719505800	81.15	-0.19	-0.23	81.42	81.45	81.14	0
1719419400	81.34	-0.06	-0.07	81.47	81.55	81.29	0
1719333000	81.4	0.01	0.01	81.36	81.42	81.21	0
1719246600	81.39	0.07	0.09	81.31	81.53	81.31	0
1718987400	81.32	-0.02	-0.02	81.4	81.4	81.22	0
1718901000	81.34	-0.02	-0.02	81.39	81.42	81.21	0
1718814600	81.36	0.15	0.18	81.23	81.44	81.2	0
1718728200	81.21	0.24	0.30	81.13	81.22	80.95	0
1718641800	80.97	-0.15	-0.18	81.25	81.32	80.9	0
1718382600	81.12	-0.73	-0.89	81.89	81.89	81.1	0
1718296200	81.85	-0.14	-0.17	82.01	82.03	81.82	0
1718209800	81.99	0.09	0.11	81.95	82.02	81.94	0
1718123400	81.9	0.06	0.07	82.01	82.03	81.84	0
1718037000	81.84	0	0.00	81.84	81.84	81.84	0
1717777800	81.84	0.01	0.01	81.85	81.94	81.77	0
1717691400	81.83	0.28	0.34	81.63	81.84	81.63	0
1717605000	81.55	0.27	0.33	81.35	81.57	81.32	0
1717518600	81.28	-0.21	-0.26	81.54	81.56	81.25	0
1717432200	81.49	-0.01	-0.01	81.6	81.63	81.46	0
1717173000	81.5	0.13	0.16	81.38	81.53	81.36	0
1717086600	81.37	0.12	0.15	81.26	81.5	81.19	0
1717000200	81.25	0.09	0.11	81.19	81.42	81.17	0
1716913800	81.16	0.05	0.06	81.14	81.22	81.07	0
1716827400	81.11	0.19	0.23	80.91	81.13	80.91	0
1716568200	80.92	-0.09	-0.11	80.88	80.97	80.82	0
1716481800	81.01	0.13	0.16	80.97	81.07	80.81	0
1716395400	80.88	-0.15	-0.19	81.16	81.18	80.86	0
1716309000	81.03	-0.12	-0.15	81.17	81.19	80.92	0
1716222600	81.15	0.27	0.33	80.95	81.17	80.95	0
1715963400	80.88	0.05	0.06	80.77	80.94	80.68	0
1715877000	80.83	-0.37	-0.46	81.22	81.22	80.64	0
1715790600	81.2	-0.45	-0.55	81.71	81.74	81.14	0
1715704200	81.65	0.38	0.47	81.36	81.69	81.35	0
1715617800	81.27	0.05	0.06	81.26	81.52	81.24	0
1715358600	81.22	0.27	0.33	81.02	81.34	81.01	0
1715272200	80.95	0.29	0.36	80.69	80.95	80.65	0
1715185800	80.66	0.12	0.15	80.58	80.67	80.54	0
1715099400	80.54	-0.05	-0.06	80.58	80.66	80.45	0
1715013000	80.59	0.13	0.16	80.38	80.63	80.38	0
1714753800	80.46	0.11	0.14	80.37	80.53	80.22	0
1714667400	80.35	0.04	0.05	80.16	80.4	80.04	0
1714494600	80.31	-0.14	-0.17	80.51	80.55	80.27	0
1714408200	80.45	0.83	1.04	79.95	80.48	79.66	0
1714149000	79.62	0.4	0.50	79.8	80.73	79.58	0
1714062600	79.22	1.28	1.64	78.35	79.39	78.35	0
1713976200	77.94	0.12	0.15	78.01	78.23	77.61	0
1713889800	77.82	0.12	0.15	77.99	78.03	77.33	0
1713803400	77.7	-0.3	-0.38	78.08	78.35	77.61	0

Quest PharmaTech

Avid Bioservices

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions