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 23, 2020 1597 1609 1592 1604 0 +14.87(+0.94%)
Dec 22, 2020 1594 1598 1579 1589 0 -8.63(-0.54%)
Dec 21, 2020 1601 1602 1574 1598 0 -15.00(-0.93%)
Dec 18, 2020 1623 1630 1598 1613 0 -9.96(-0.61%)
Dec 17, 2020 1608 1629 1604 1623 0 +24.88(+1.56%)
Dec 16, 2020 1601 1610 1591 1598 0 +6.40(+0.40%)
Dec 15, 2020 1611 1614 1586 1591 0 -16.92(-1.05%)
Dec 14, 2020 1623 1632 1607 1608 0 -4.60(-0.29%)
Dec 11, 2020 1600 1622 1597 1613 0 +3.25(+0.20%)
Dec 10, 2020 1613 1619 1601 1610 0 -0.97(-0.06%)
Dec 09, 2020 1628 1633 1599 1610 0 -14.29(-0.88%)
Dec 08, 2020 1613 1626 1604 1625 0 +15.72(+0.98%)
Dec 07, 2020 1622 1629 1604 1609 0 -11.04(-0.68%)
Dec 04, 2020 1633 1635 1609 1620 0 -12.94(-0.79%)
Dec 03, 2020 1623 1635 1619 1633 0 +7.10(+0.44%)
Dec 02, 2020 1646 1654 1620 1626 0 -24.10(-1.46%)
Dec 01, 2020 1651 1658 1640 1650 0 -5.99(-0.36%)
Nov 30, 2020 1631 1658 1620 1656 0 +9.60(+0.58%)
Nov 27, 2020 1652 1654 1634 1646 0 +5.64(+0.34%)
Nov 25, 2020 1632 1664 1630 1641 0 +19.81(+1.22%)
Nov 24, 2020 1661 1667 1619 1621 0 -29.87(-1.81%)
Nov 23, 2020 1636 1667 1636 1651 0 -33.99(-2.02%)
Nov 20, 2020 1690 1695 1671 1685 0 -5.18(-0.31%)
Nov 19, 2020 1684 1695 1668 1690 0 +4.80(+0.28%)
Nov 18, 2020 1721 1726 1685 1685 0 -33.35(-1.94%)
Nov 17, 2020 1716 1737 1707 1719 0 -7.18(-0.42%)
Nov 16, 2020 1696 1727 1685 1726 0 +21.80(+1.28%)
Nov 13, 2020 1702 1705 1687 1704 0 +16.65(+0.99%)
Nov 12, 2020 1700 1703 1673 1687 0 -13.21(-0.78%)
Nov 11, 2020 1671 1703 1662 1700 0 +35.90(+2.16%)
Nov 10, 2020 1632 1667 1610 1665 0 +32.23(+1.97%)
Nov 09, 2020 1675 1686 1629 1632 0 -33.95(-2.04%)
Nov 06, 2020 1666 1686 1659 1666 0 +1.33(+0.08%)
Nov 05, 2020 1659 1688 1656 1665 0 +18.84(+1.14%)
Nov 04, 2020 1672 1688 1644 1646 0 -20.83(-1.25%)
Nov 03, 2020 1668 1696 1659 1667 0 +15.80(+0.96%)
Nov 02, 2020 1647 1668 1634 1651 0 +27.05(+1.67%)
Oct 30, 2020 1622 1642 1616 1624 0 -5.06(-0.31%)
Oct 29, 2020 1647 1671 1618 1629 0 -10.40(-0.63%)
Oct 28, 2020 1666 1673 1639 1640 0 -37.84(-2.26%)
Oct 27, 2020 1691 1704 1676 1677 0 -19.65(-1.16%)
Oct 26, 2020 1720 1725 1689 1697 0 -27.30(-1.58%)
Oct 23, 2020 1726 1738 1715 1724 0 +9.95(+0.58%)
Oct 22, 2020 1705 1719 1694 1714 0 +10.77(+0.63%)
Oct 21, 2020 1702 1720 1699 1704 0 -7.10(-0.42%)
Oct 20, 2020 1738 1739 1709 1711 0 -11.08(-0.64%)
Oct 19, 2020 1734 1752 1719 1722 0 -10.52(-0.61%)
Oct 16, 2020 1737 1744 1728 1732 0 -1.00(-0.06%)
Oct 15, 2020 1720 1741 1711 1733 0 +7.41(+0.43%)
Oct 14, 2020 1723 1742 1718 1726 0 +0.91(+0.05%)
Oct 13, 2020 1706 1728 1704 1725 0 +12.55(+0.73%)
Oct 12, 2020 1704 1722 1701 1712 0 +12.06(+0.71%)
Oct 09, 2020 1693 1710 1682 1700 0 +16.15(+0.96%)
Oct 08, 2020 1680 1690 1671 1684 0 +9.35(+0.56%)
Oct 07, 2020 1681 1693 1662 1675 0 -6.74(-0.40%)
Oct 06, 2020 1690 1701 1674 1682 0 -7.72(-0.46%)
Oct 05, 2020 1674 1691 1665 1689 0 +19.46(+1.17%)
Oct 02, 2020 1645 1683 1636 1670 0 +8.92(+0.54%)
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.