A7.CMSCI EMI Continuation12/04/2020
LAST:

 603.9
CHANGE:
 5.53
OPEN:
605.2
HIGH:
605.2
ASK:
0.0
VOLUME:
34
CHANGE(%):
0.92
PREV:
598.3
LOW:
603.9
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/04/20605.2605.2603.9603.9340
12/03/20601.9601.9598.3598.3320
12/02/20592.5592.5592.5592.54840
12/01/20588.6592.8588.6590.91440
11/30/20594.0594.0581.9581.9990
11/27/20596.6596.6594.0594.000
11/26/20587.3593.0587.3593.0130
11/25/20590.7590.7587.3587.3100
11/24/20592.8592.8590.5590.590
11/23/20586.3588.5586.3588.500
FUNDAMENTALS
Sector:
Industry:
52wk range:357.80 - 601.90
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
COMP12,464870.70
DJI30,2182490.83
SP5003,699320.88
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,838-20.11
BDI1,200494.26
HSI30,063-2530.83