(NY: USCA )

37.20 +0.12 (+0.34%)

Official Closing Price Updated: 8:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	37.20	37.20	37.20	37.20	457	+0.12(+0.34%)
Nov 15, 2024	37.00	37.07	37.00	37.07	170	-0.48(-1.29%)
Nov 14, 2024	37.85	37.85	37.56	37.56	607	-0.27(-0.70%)
Nov 13, 2024	37.86	37.86	37.73	37.82	26,130	+0.03(+0.09%)
Nov 12, 2024	37.76	37.88	37.66	37.79	5,378	-0.11(-0.28%)
Nov 11, 2024	37.89	37.89	37.89	37.89	108	+0.06(+0.17%)
Nov 08, 2024	37.76	37.84	37.76	37.83	524	+0.16(+0.41%)
Nov 07, 2024	37.67	37.67	37.67	37.67	63	+0.28(+0.76%)
Nov 06, 2024	37.15	37.39	37.14	37.39	444	+0.99(+2.71%)
Nov 05, 2024	36.40	36.40	36.40	36.40	17	+0.44(+1.22%)
Nov 04, 2024	35.97	35.97	35.97	35.97	191,380	-0.13(-0.37%)
Nov 01, 2024	36.10	36.10	36.10	36.10	100	+0.14(+0.40%)
Oct 31, 2024	35.96	35.96	35.96	35.96	43	-0.60(-1.65%)
Oct 30, 2024	36.71	36.71	36.56	36.56	927	-0.13(-0.36%)
Oct 29, 2024	36.58	36.69	36.58	36.69	1,407	+0.10(+0.28%)
Oct 28, 2024	36.62	36.62	36.59	36.59	999	+0.14(+0.37%)
Oct 25, 2024	36.52	36.55	36.45	36.45	1,340	+0.00(+0.01%)
Oct 24, 2024	36.51	36.51	36.45	36.45	597	+0.11(+0.30%)
Oct 23, 2024	36.56	36.57	36.18	36.34	9,181	-0.40(-1.10%)
Oct 22, 2024	36.70	36.74	36.70	36.74	621	+0.04(+0.12%)
Oct 21, 2024	36.77	36.80	36.55	36.70	17,584	-0.11(-0.29%)
Oct 18, 2024	36.70	36.83	36.70	36.80	3,215	+0.14(+0.37%)
Oct 17, 2024	36.67	36.67	36.67	36.67	73	+0.01(+0.04%)
Oct 16, 2024	36.65	36.65	36.65	36.65	0	+0.17(+0.47%)
Oct 15, 2024	36.49	36.49	36.48	36.48	323	-0.29(-0.80%)
Oct 14, 2024	36.78	36.78	36.78	36.78	161	+0.26(+0.72%)
Oct 11, 2024	36.51	36.51	36.51	36.51	100	+0.21(+0.58%)
Oct 10, 2024	36.28	36.30	36.26	36.30	2,568	-0.05(-0.15%)
Oct 09, 2024	36.12	36.36	36.12	36.36	331	+0.24(+0.66%)
Oct 08, 2024	35.82	36.12	35.82	36.12	1,300	+0.41(+1.15%)
Oct 07, 2024	36.01	36.01	35.71	35.71	590	-0.36(-1.00%)
Oct 04, 2024	35.96	36.07	35.74	36.07	11,436	+0.44(+1.23%)
Oct 03, 2024	35.66	35.79	35.63	35.63	581,557	-0.17(-0.46%)
Oct 02, 2024	35.84	35.84	35.80	35.80	3,129,709	+0.02(+0.06%)
Oct 01, 2024	35.87	35.87	35.78	35.78	2,143	-0.30(-0.82%)
Sep 30, 2024	35.86	36.07	35.86	36.07	831,795	+0.13(+0.36%)
Sep 27, 2024	35.94	35.94	35.94	35.94	100	-0.03(-0.09%)
Sep 26, 2024	35.97	35.97	35.97	35.97	44	+0.13(+0.36%)
Sep 25, 2024	35.95	35.95	35.85	35.85	182	-0.08(-0.22%)
Sep 24, 2024	35.92	35.92	35.92	35.92	36	+0.09(+0.24%)
Sep 23, 2024	35.84	35.84	35.84	35.84	499	+0.13(+0.36%)
Sep 20, 2024	35.70	35.71	35.70	35.71	170,360	-0.06(-0.16%)
Sep 19, 2024	35.77	35.77	35.77	35.77	16	+0.57(+1.61%)
Sep 18, 2024	35.20	35.20	35.20	35.20	42	-0.07(-0.21%)
Sep 17, 2024	35.28	35.28	35.28	35.28	17	-0.02(-0.07%)
Sep 16, 2024	35.22	35.30	35.22	35.30	166	+0.09(+0.26%)
Sep 13, 2024	35.22	35.22	35.21	35.21	286	+0.19(+0.55%)
Sep 12, 2024	35.01	35.01	35.01	35.01	14	+0.27(+0.77%)
Sep 11, 2024	34.75	34.75	34.75	34.75	30	+0.35(+1.03%)
Sep 10, 2024	34.36	34.39	34.35	34.39	1,145	+0.22(+0.65%)
Sep 09, 2024	34.14	34.17	34.14	34.17	444	+0.39(+1.16%)
Sep 06, 2024	33.78	33.78	33.78	33.78	453	-0.58(-1.70%)
Sep 05, 2024	34.36	34.36	34.36	34.36	14	-0.13(-0.38%)
Sep 04, 2024	34.49	34.49	34.49	34.49	197	-0.00(-0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.