Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CNH )

9.840 -0.180 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2024 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 (%)
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%)
Aug 01, 2024 10.29 10.44 10.05 10.08 13,390,052 -0.57(-5.35%)
Jul 31, 2024 10.60 10.78 10.35 10.65 17,415,354 +0.48(+4.72%)
Jul 30, 2024 9.850 10.19 9.810 10.17 11,359,157 +0.05(+0.49%)
Jul 29, 2024 10.34 10.37 10.03 10.12 9,421,015 -0.28(-2.69%)
Jul 26, 2024 10.30 10.46 10.28 10.40 6,055,671 +0.16(+1.56%)
Jul 25, 2024 9.880 10.33 9.870 10.24 6,962,522 +0.36(+3.64%)
Jul 24, 2024 10.03 10.15 9.870 9.880 7,119,081 -0.19(-1.89%)
Jul 23, 2024 10.22 10.26 10.06 10.07 4,487,632 -0.21(-2.04%)
Jul 22, 2024 10.47 10.48 10.18 10.28 5,327,009 -0.14(-1.34%)
Jul 19, 2024 10.38 10.47 10.24 10.42 6,063,558 -0.05(-0.48%)
Jul 18, 2024 10.61 10.82 10.44 10.47 6,148,658 -0.19(-1.78%)
Jul 17, 2024 10.47 10.70 10.47 10.66 6,832,773 +0.08(+0.76%)
Jul 16, 2024 10.21 10.60 10.21 10.58 5,310,042 +0.34(+3.32%)
Jul 15, 2024 10.04 10.26 9.980 10.24 6,941,472 +0.16(+1.59%)
Jul 12, 2024 10.05 10.15 9.940 10.08 7,457,534 +0.06(+0.60%)
Jul 11, 2024 9.640 10.03 9.630 10.02 11,581,319 +0.44(+4.59%)
Jul 10, 2024 9.490 9.640 9.460 9.580 7,747,159 +0.11(+1.16%)
Jul 09, 2024 9.650 9.670 9.450 9.470 6,675,167 -0.20(-2.07%)
Jul 08, 2024 9.730 9.790 9.590 9.670 8,911,298 +0.02(+0.21%)
Jul 05, 2024 9.890 9.910 9.600 9.650 14,147,465 -0.27(-2.72%)
Jul 03, 2024 9.870 10.04 9.810 9.920 4,216,125 +0.17(+1.74%)
Jul 02, 2024 9.450 9.765 9.420 9.750 8,744,277 -0.01(-0.10%)
Jul 01, 2024 10.02 10.13 9.710 9.760 8,056,914 -0.37(-3.65%)
Jun 28, 2024 10.15 10.21 9.970 10.13 13,019,992 -0.06(-0.59%)
Jun 27, 2024 10.21 10.31 10.12 10.19 4,548,052 +0.03(+0.30%)
Jun 26, 2024 10.01 10.20 9.850 10.16 7,356,069 +0.25(+2.52%)
Jun 25, 2024 10.12 10.14 9.770 9.910 8,526,674 -0.29(-2.84%)
Jun 24, 2024 10.27 10.35 10.19 10.20 5,223,552 +0.13(+1.29%)
Jun 21, 2024 10.12 10.19 10.03 10.07 11,984,193 -0.11(-1.08%)
Jun 20, 2024 10.26 10.28 10.11 10.18 5,324,733 -0.17(-1.64%)
Jun 18, 2024 10.50 10.60 10.23 10.35 6,893,248 -0.09(-0.86%)
Jun 17, 2024 10.38 10.46 10.21 10.44 6,049,884 +0.04(+0.38%)
Jun 14, 2024 10.25 10.51 10.20 10.40 8,474,445 +0.00(+0.00%)
Jun 13, 2024 10.33 10.41 10.16 10.40 6,545,815 +0.12(+1.17%)
Jun 12, 2024 10.08 10.35 10.08 10.28 5,929,241 +0.32(+3.21%)
Jun 11, 2024 10.08 10.10 9.880 9.960 9,960,711 -0.15(-1.48%)
Jun 10, 2024 10.24 10.29 9.960 10.11 12,632,581 -0.20(-1.94%)
Jun 07, 2024 10.18 10.42 10.14 10.31 7,988,581 +0.00(+0.00%)
Jun 06, 2024 10.25 10.39 10.22 10.31 6,100,773 +0.01(+0.10%)
Jun 05, 2024 10.23 10.33 10.12 10.30 7,023,841 +0.05(+0.49%)
Jun 04, 2024 10.31 10.37 10.16 10.25 9,242,744 -0.14(-1.35%)
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.