Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0900 +0.0013 (+1.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 10, 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 (%)
Feb 28, 2019 4.880 4.900 4.750 4.800 500,353 -0.08(-1.64%)
Feb 27, 2019 4.860 4.900 4.780 4.880 401,504 +0.05(+1.04%)
Feb 26, 2019 4.805 4.880 4.800 4.830 334,999 +0.04(+0.84%)
Feb 25, 2019 5.060 5.060 4.790 4.790 483,318 -0.11(-2.24%)
Feb 22, 2019 4.830 4.928 4.780 4.900 500,400 +0.07(+1.44%)
Feb 21, 2019 4.955 5.040 4.810 4.830 408,459 -0.12(-2.41%)
Feb 20, 2019 4.750 4.980 4.730 4.950 690,805 +0.23(+4.87%)
Feb 19, 2019 4.910 4.930 4.690 4.720 701,534 -0.19(-3.87%)
Feb 15, 2019 4.990 5.090 4.800 4.910 529,200 -0.05(-1.01%)
Feb 14, 2019 4.875 5.100 4.777 4.960 626,776 +0.09(+1.85%)
Feb 13, 2019 4.650 4.930 4.530 4.870 865,024 +0.22(+4.73%)
Feb 12, 2019 4.565 4.740 4.510 4.650 1,152,150 +0.02(+0.43%)
Feb 11, 2019 4.890 4.890 4.620 4.630 790,933 -0.22(-4.54%)
Feb 08, 2019 4.980 4.990 4.750 4.850 349,100 -0.12(-2.51%)
Feb 07, 2019 4.885 5.070 4.680 4.975 984,527 +0.08(+1.74%)
Feb 06, 2019 5.165 5.180 4.820 4.890 1,402,133 -0.29(-5.60%)
Feb 05, 2019 5.290 5.350 5.060 5.180 733,017 -0.08(-1.52%)
Feb 04, 2019 5.445 5.445 5.000 5.260 1,588,930 -0.15(-2.77%)
Feb 01, 2019 5.600 5.630 5.410 5.410 819,800 -0.19(-3.39%)
Jan 31, 2019 5.650 5.700 5.380 5.600 1,022,498 +0.05(+0.90%)
Jan 30, 2019 5.350 5.650 5.350 5.550 1,757,153 +0.20(+3.74%)
Jan 29, 2019 5.250 5.350 5.160 5.350 1,024,466 +0.13(+2.49%)
Jan 28, 2019 5.130 5.250 4.840 5.220 888,603 +0.11(+2.15%)
Jan 25, 2019 5.140 5.350 5.090 5.110 1,070,200 +0.02(+0.39%)
Jan 24, 2019 4.800 5.190 4.800 5.090 2,860,879 +0.47(+10.17%)
Jan 23, 2019 4.570 4.820 4.510 4.620 926,219 -0.04(-0.86%)
Jan 22, 2019 4.425 4.720 4.330 4.660 1,045,861 +0.28(+6.39%)
Jan 18, 2019 4.160 4.430 4.050 4.380 1,349,600 +0.21(+4.91%)
Jan 17, 2019 4.390 4.420 4.140 4.175 1,055,612 -0.17(-4.02%)
Jan 16, 2019 4.510 4.510 4.320 4.350 586,677 -0.15(-3.33%)
Jan 15, 2019 4.580 4.600 4.320 4.500 1,034,830 -0.03(-0.66%)
Jan 14, 2019 4.680 4.740 4.510 4.530 697,539 -0.12(-2.58%)
Jan 11, 2019 4.665 4.750 4.510 4.650 894,100 +0.00(+0.00%)
Jan 10, 2019 4.380 4.680 4.320 4.650 1,070,402 +0.26(+5.92%)
Jan 09, 2019 4.465 4.520 4.320 4.390 691,095 -0.05(-1.13%)
Jan 08, 2019 4.650 4.710 4.320 4.440 851,556 -0.15(-3.27%)
Jan 07, 2019 4.640 4.740 4.560 4.590 638,700 +0.00(+0.00%)
Jan 04, 2019 4.695 4.890 4.550 4.590 899,800 -0.06(-1.29%)
Jan 03, 2019 4.535 4.750 4.500 4.650 710,241 +0.18(+4.03%)
Jan 02, 2019 4.315 4.530 4.240 4.470 695,548 +0.16(+3.71%)
Dec 31, 2018 4.335 4.335 4.210 4.310 540,300 +0.11(+2.62%)
Dec 28, 2018 4.170 4.350 4.080 4.200 586,700 -0.03(-0.71%)
Dec 27, 2018 4.285 4.380 4.100 4.230 574,408 -0.07(-1.63%)
Dec 26, 2018 3.940 4.420 3.910 4.300 774,132 +0.31(+7.77%)
Dec 24, 2018 4.170 4.200 3.800 3.990 867,800 -0.26(-6.12%)
Dec 21, 2018 4.710 4.710 4.160 4.250 1,201,400 -0.39(-8.41%)
Dec 20, 2018 4.595 4.900 4.595 4.640 1,001,271 +0.03(+0.65%)
Dec 19, 2018 4.775 4.840 4.570 4.610 703,041 -0.16(-3.35%)
Dec 18, 2018 4.655 4.880 4.610 4.770 564,860 +0.09(+1.92%)
Dec 17, 2018 4.720 4.980 4.600 4.680 1,013,792 -0.13(-2.70%)
Dec 14, 2018 4.700 4.900 4.300 4.810 1,328,100 +0.09(+2.01%)
Dec 13, 2018 5.560 5.600 4.710 4.715 2,785,563 -0.67(-12.52%)
Dec 12, 2018 5.340 5.580 5.140 5.390 2,098,609 +0.18(+3.45%)
Dec 11, 2018 5.035 5.290 4.910 5.210 1,733,769 +0.26(+5.36%)
Dec 10, 2018 4.860 5.050 4.860 4.945 934,444 -0.07(-1.49%)
Dec 07, 2018 5.075 5.220 4.880 5.020 1,155,300 +0.19(+3.93%)
Dec 06, 2018 4.400 4.950 4.130 4.830 1,395,124 +0.20(+4.32%)
Dec 04, 2018 5.025 5.030 4.460 4.630 1,495,000 -0.40(-7.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.