(NY: CNH )

11.32 +0.06 (+0.58%)

Streaming Delayed Price Updated: 1:23 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	11.26	11.49	11.24	11.26	7,123,188	-0.04(-0.35%)
Oct 29, 2024	11.36	11.41	11.28	11.30	8,797,329	-0.11(-0.96%)
Oct 28, 2024	11.29	11.47	11.24	11.41	6,749,296	+0.21(+1.88%)
Oct 25, 2024	11.18	11.39	11.14	11.20	8,205,379	+0.02(+0.18%)
Oct 24, 2024	11.11	11.20	11.02	11.18	6,763,565	+0.13(+1.18%)
Oct 23, 2024	10.89	11.13	10.89	11.05	9,538,220	+0.07(+0.64%)
Oct 22, 2024	10.98	11.09	10.86	10.98	5,951,331	+0.01(+0.09%)
Oct 21, 2024	11.11	11.19	10.94	10.97	4,119,441	-0.19(-1.70%)
Oct 18, 2024	11.16	11.21	11.05	11.16	5,148,326	+0.06(+0.54%)
Oct 17, 2024	11.11	11.14	10.95	11.10	7,292,915	-0.05(-0.45%)
Oct 16, 2024	11.03	11.30	11.03	11.15	9,869,609	+0.19(+1.73%)
Oct 15, 2024	11.10	11.21	10.95	10.96	8,209,239	-0.18(-1.62%)
Oct 14, 2024	11.16	11.21	11.02	11.14	6,593,270	-0.11(-0.98%)
Oct 11, 2024	11.10	11.28	11.10	11.25	5,160,544	+0.13(+1.17%)
Oct 10, 2024	11.11	11.16	11.03	11.12	5,240,256	-0.04(-0.36%)
Oct 09, 2024	10.99	11.22	10.93	11.16	9,573,848	+0.18(+1.64%)
Oct 08, 2024	10.94	11.03	10.86	10.98	9,171,348	-0.11(-0.99%)
Oct 07, 2024	10.91	11.11	10.88	11.09	4,856,862	+0.09(+0.82%)
Oct 04, 2024	11.01	11.04	10.84	11.00	8,447,734	+0.12(+1.10%)
Oct 03, 2024	10.97	11.00	10.79	10.88	7,409,593	-0.20(-1.81%)
Oct 02, 2024	11.09	11.19	10.98	11.08	7,859,189	-0.02(-0.18%)
Oct 01, 2024	11.06	11.21	10.93	11.10	9,700,876	+0.00(+0.00%)
Sep 30, 2024	11.28	11.29	11.03	11.10	13,648,398	-0.23(-2.03%)
Sep 27, 2024	11.38	11.50	11.28	11.33	11,081,048	+0.10(+0.89%)
Sep 26, 2024	11.11	11.27	11.08	11.23	9,289,124	+0.27(+2.46%)
Sep 25, 2024	11.23	11.24	10.95	10.96	10,257,865	-0.29(-2.58%)
Sep 24, 2024	11.14	11.39	11.08	11.25	15,144,000	+0.45(+4.17%)
Sep 23, 2024	10.78	10.88	10.64	10.80	8,827,435	-0.03(-0.28%)
Sep 20, 2024	10.80	10.91	10.60	10.83	133,033,232	-0.12(-1.10%)
Sep 19, 2024	10.79	11.12	10.77	10.95	18,380,100	+0.37(+3.50%)
Sep 18, 2024	10.49	10.94	10.47	10.58	12,569,626	+0.08(+0.76%)
Sep 17, 2024	10.38	10.55	10.34	10.50	14,067,479	+0.22(+2.14%)
Sep 16, 2024	10.39	10.42	10.16	10.28	12,014,744	-0.07(-0.68%)
Sep 13, 2024	10.17	10.36	10.14	10.35	10,353,200	+0.29(+2.88%)
Sep 12, 2024	10.17	10.25	9.920	10.06	12,057,636	-0.11(-1.08%)
Sep 11, 2024	10.21	10.30	9.980	10.17	11,096,558	-0.06(-0.59%)
Sep 10, 2024	10.41	10.49	10.05	10.23	13,953,852	-0.29(-2.76%)
Sep 09, 2024	10.45	10.77	10.43	10.52	31,233,592	+0.45(+4.47%)
Sep 06, 2024	10.13	10.31	10.04	10.07	8,913,261	-0.06(-0.59%)
Sep 05, 2024	10.15	10.19	10.05	10.13	14,911,627	+0.02(+0.20%)
Sep 04, 2024	10.06	10.20	10.00	10.11	12,306,616	+0.02(+0.20%)
Sep 03, 2024	10.21	10.24	10.01	10.09	10,818,129	-0.25(-2.42%)
Aug 30, 2024	10.15	10.39	10.11	10.34	10,140,254	+0.23(+2.27%)
Aug 29, 2024	10.13	10.21	10.02	10.11	3,056,948	+0.06(+0.60%)
Aug 28, 2024	10.05	10.17	10.00	10.05	3,519,495	-0.09(-0.89%)
Aug 27, 2024	10.19	10.23	10.04	10.14	4,036,640	-0.10(-0.98%)
Aug 26, 2024	10.22	10.31	10.17	10.24	3,352,830	+0.04(+0.39%)
Aug 23, 2024	10.11	10.27	10.02	10.20	3,302,872	+0.15(+1.49%)
Aug 22, 2024	10.11	10.17	9.995	10.05	5,068,473	-0.08(-0.79%)
Aug 21, 2024	9.900	10.14	9.860	10.13	6,005,223	+0.34(+3.47%)
Aug 20, 2024	9.900	9.950	9.765	9.790	5,658,427	-0.17(-1.71%)
Aug 19, 2024	9.920	10.02	9.890	9.960	7,970,999	+0.12(+1.22%)
Aug 16, 2024	9.900	9.980	9.820	9.840	5,918,103	-0.18(-1.80%)
Aug 15, 2024	9.690	10.08	9.690	10.02	8,734,957	+0.35(+3.62%)
Aug 14, 2024	9.640	9.750	9.630	9.670	4,663,367	+0.05(+0.52%)
Aug 13, 2024	9.500	9.660	9.400	9.620	7,027,724	+0.17(+1.80%)
Aug 12, 2024	9.690	9.740	9.450	9.450	5,617,550	-0.23(-2.38%)
Aug 09, 2024	9.830	9.840	9.580	9.680	5,314,832	-0.17(-1.73%)
Aug 08, 2024	9.670	9.905	9.660	9.850	10,991,420	+0.28(+2.93%)
Aug 07, 2024	9.780	9.850	9.560	9.570	5,700,781	-0.03(-0.31%)
Aug 06, 2024	9.660	9.850	9.580	9.600	10,924,197	-0.15(-1.54%)
Aug 05, 2024	9.470	9.890	9.280	9.750	13,103,873	-0.15(-1.52%)
Aug 02, 2024	9.950	10.01	9.720	9.900	8,868,828	-0.18(-1.79%)

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.