Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska State Top Stocks (CIX: US50-AK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1479 1486 1463 1475 0 -5.82(-0.39%)
Dec 28, 2018 1481 1501 1470 1480 0 +3.48(+0.24%)
Dec 27, 2018 1473 1478 1436 1477 0 -0.21(-0.01%)
Dec 26, 2018 1449 1478 1424 1477 0 +34.18(+2.37%)
Dec 24, 2018 1486 1486 1438 1443 0 -46.81(-3.14%)
Dec 21, 2018 1493 1524 1478 1490 0 +7.69(+0.52%)
Dec 20, 2018 1512 1516 1461 1482 0 -35.17(-2.32%)
Dec 19, 2018 1542 1563 1512 1517 0 -4.19(-0.28%)
Dec 18, 2018 1530 1545 1512 1522 0 -10.04(-0.66%)
Dec 17, 2018 1556 1565 1519 1532 0 -28.70(-1.84%)
Dec 14, 2018 1572 1582 1552 1560 0 -17.84(-1.13%)
Dec 13, 2018 1582 1587 1568 1578 0 +0.95(+0.06%)
Dec 12, 2018 1583 1588 1569 1577 0 +3.63(+0.23%)
Dec 11, 2018 1565 1591 1563 1574 0 +14.96(+0.96%)
Dec 10, 2018 1575 1581 1538 1559 0 -14.04(-0.89%)
Dec 07, 2018 1584 1584 1556 1573 0 -11.81(-0.75%)
Dec 06, 2018 1597 1604 1564 1584 0 -12.42(-0.78%)
Dec 04, 2018 1641 1653 1592 1597 0 -35.66(-2.18%)
Dec 03, 2018 1645 1645 1620 1632 0 -13.42(-0.82%)
Nov 30, 2018 1622 1647 1621 1646 0 +10.00(+0.61%)
Nov 29, 2018 1619 1646 1617 1636 0 +16.53(+1.02%)
Nov 28, 2018 1594 1621 1587 1619 0 +9.23(+0.57%)
Nov 27, 2018 1592 1616 1581 1610 0 +18.99(+1.19%)
Nov 26, 2018 1596 1603 1584 1591 0 -6.15(-0.39%)
Nov 23, 2018 1595 1601 1582 1597 0 -3.95(-0.25%)
Nov 21, 2018 1601 1601 1601 1601 0 +4.84(+0.30%)
Nov 20, 2018 1612 1627 1592 1596 0 +0.26(+0.02%)
Nov 19, 2018 1596 1612 1575 1596 0 -1.13(-0.07%)
Nov 16, 2018 1617 1624 1591 1597 0 -20.17(-1.25%)
Nov 15, 2018 1606 1618 1587 1617 0 +1.90(+0.12%)
Nov 14, 2018 1613 1629 1598 1616 0 -24.99(-1.52%)
Nov 13, 2018 1665 1672 1620 1641 0 -22.49(-1.35%)
Nov 12, 2018 1679 1694 1658 1663 0 -18.29(-1.09%)
Nov 09, 2018 1684 1699 1667 1681 0 -4.82(-0.29%)
Nov 08, 2018 1657 1688 1656 1686 0 +23.09(+1.39%)
Nov 07, 2018 1675 1679 1636 1663 0 -2.76(-0.17%)
Nov 06, 2018 1637 1667 1625 1666 0 +31.90(+1.95%)
Nov 05, 2018 1639 1659 1628 1634 0 +3.59(+0.22%)
Nov 02, 2018 1650 1662 1619 1630 0 -25.28(-1.53%)
Nov 01, 2018 1684 1684 1643 1656 0 -37.57(-2.22%)
Oct 31, 2018 1698 1744 1679 1693 0 -162.51(-8.76%)
Oct 30, 2018 1830 1860 1818 1856 0 +40.59(+2.24%)
Oct 29, 2018 1794 1837 1792 1815 0 +28.78(+1.61%)
Oct 26, 2018 1817 1827 1775 1786 0 -57.68(-3.13%)
Oct 24, 2018 1843 1884 1841 1844 0 +5.78(+0.31%)
Oct 23, 2018 1816 1847 1800 1838 0 +14.85(+0.81%)
Oct 22, 2018 1848 1859 1818 1823 0 -15.21(-0.83%)
Oct 19, 2018 1809 1844 1809 1839 0 +40.39(+2.25%)
Oct 18, 2018 1805 1823 1789 1798 0 -2.59(-0.14%)
Oct 17, 2018 1799 1815 1786 1801 0 -5.16(-0.29%)
Oct 16, 2018 1784 1817 1776 1806 0 +30.16(+1.70%)
Oct 15, 2018 1759 1791 1759 1776 0 +18.28(+1.04%)
Oct 12, 2018 1758 1766 1745 1758 0 +7.43(+0.42%)
Oct 11, 2018 1784 1795 1747 1750 0 -28.88(-1.62%)
Oct 10, 2018 1792 1823 1779 1779 0 -7.36(-0.41%)
Oct 09, 2018 1816 1821 1782 1786 0 -32.23(-1.77%)
Oct 08, 2018 1800 1826 1800 1819 0 +22.77(+1.27%)
Oct 05, 2018 1786 1804 1786 1796 0 +6.10(+0.34%)
Oct 04, 2018 1759 1794 1728 1790 0 +12.56(+0.71%)
Oct 03, 2018 1832 1841 1772 1777 0 -44.20(-2.43%)
Oct 02, 2018 1814 1841 1811 1821 0 +13.51(+0.75%)
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.