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

FT Skybridge Crypto Industry and Digital Economy (NY: CRPT )

13.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 31, 2023 6.000 6.050 5.710 5.710 6,872 -0.25(-4.19%)
Aug 30, 2023 6.000 6.100 5.910 5.960 5,717 -0.06(-1.00%)
Aug 29, 2023 5.310 6.220 5.310 6.020 41,148 +0.71(+13.37%)
Aug 28, 2023 5.340 5.480 5.310 5.310 20,114 +0.04(+0.76%)
Aug 25, 2023 5.400 5.400 5.242 5.270 22,409 -0.01(-0.19%)
Aug 24, 2023 5.510 5.588 5.280 5.280 19,628 -0.39(-6.88%)
Aug 23, 2023 5.390 5.690 5.390 5.670 7,783 +0.33(+6.18%)
Aug 22, 2023 5.540 5.565 5.340 5.340 8,627 -0.07(-1.29%)
Aug 21, 2023 5.430 5.540 5.310 5.410 38,879 -0.12(-2.17%)
Aug 18, 2023 5.350 5.580 5.350 5.530 35,276 -0.11(-1.97%)
Aug 17, 2023 5.890 5.930 5.630 5.641 35,532 -0.33(-5.51%)
Aug 16, 2023 6.100 6.210 5.970 5.970 13,774 -0.19(-3.10%)
Aug 15, 2023 6.360 6.390 6.150 6.161 15,191 -0.24(-3.74%)
Aug 14, 2023 6.370 6.500 6.275 6.400 15,419 -0.19(-2.88%)
Aug 11, 2023 6.460 6.590 6.310 6.590 17,501 +0.03(+0.46%)
Aug 10, 2023 6.650 6.815 6.410 6.560 10,980 -0.04(-0.61%)
Aug 09, 2023 6.930 6.930 6.600 6.600 11,825 -0.38(-5.44%)
Aug 08, 2023 6.790 7.000 6.610 6.980 10,846 +0.30(+4.49%)
Aug 07, 2023 6.820 6.820 6.410 6.680 22,193 -0.18(-2.62%)
Aug 04, 2023 7.240 7.240 6.825 6.860 24,858 -0.34(-4.67%)
Aug 03, 2023 7.190 7.250 7.020 7.196 6,674 +0.07(+0.93%)
Aug 02, 2023 7.400 7.560 7.121 7.130 85,789 -0.37(-4.93%)
Aug 01, 2023 7.480 7.610 7.190 7.500 11,263 -0.18(-2.34%)
Jul 31, 2023 7.550 7.870 7.550 7.680 12,667 +0.19(+2.54%)
Jul 28, 2023 7.400 7.650 7.250 7.490 10,356 +0.24(+3.31%)
Jul 27, 2023 7.960 7.960 7.250 7.250 23,762 -0.48(-6.21%)
Jul 26, 2023 7.570 7.730 7.450 7.730 11,386 +0.25(+3.34%)
Jul 25, 2023 7.590 7.715 7.480 7.480 26,297 +0.04(+0.54%)
Jul 24, 2023 7.530 7.580 7.310 7.440 82,391 -0.12(-1.56%)
Jul 21, 2023 7.840 7.840 7.440 7.558 17,089 -0.04(-0.56%)
Jul 20, 2023 8.100 8.100 7.600 7.600 23,732 -0.43(-5.33%)
Jul 19, 2023 7.940 8.190 7.850 8.027 36,023 +0.15(+1.94%)
Jul 18, 2023 7.840 7.950 7.640 7.875 44,968 -0.01(-0.12%)
Jul 17, 2023 8.080 8.370 7.800 7.885 28,699 -0.15(-1.81%)
Jul 14, 2023 8.400 8.610 7.860 8.030 38,487 -0.38(-4.51%)
Jul 13, 2023 7.500 8.529 7.470 8.410 39,744 +0.99(+13.34%)
Jul 12, 2023 7.640 7.680 7.270 7.420 51,192 -0.09(-1.20%)
Jul 11, 2023 7.250 7.510 7.080 7.510 55,678 +0.23(+3.11%)
Jul 10, 2023 6.960 7.300 6.690 7.283 34,701 +0.29(+4.20%)
Jul 07, 2023 6.540 7.090 6.540 6.990 32,024 +0.44(+6.77%)
Jul 06, 2023 6.670 6.690 6.390 6.547 28,957 -0.24(-3.58%)
Jul 05, 2023 6.420 6.790 6.420 6.790 35,986 +0.19(+2.88%)
Jul 03, 2023 6.178 6.690 6.155 6.600 38,262 +0.50(+8.14%)
Jun 30, 2023 6.170 6.200 5.780 6.103 19,452 +0.08(+1.38%)
Jun 29, 2023 5.900 6.160 5.900 6.020 20,837 +0.07(+1.18%)
Jun 28, 2023 5.740 5.990 5.662 5.950 49,526 +0.16(+2.76%)
Jun 27, 2023 5.520 5.800 5.500 5.790 8,818 +0.37(+6.83%)
Jun 26, 2023 5.620 5.795 5.320 5.420 54,453 -0.21(-3.66%)
Jun 23, 2023 5.450 5.675 5.320 5.626 9,520 +0.08(+1.37%)
Jun 22, 2023 5.500 5.580 5.370 5.550 5,139 -0.07(-1.25%)
Jun 21, 2023 5.480 5.640 5.480 5.620 18,690 +0.23(+4.27%)
Jun 20, 2023 5.080 5.396 5.040 5.390 27,737 +0.37(+7.46%)
Jun 16, 2023 4.890 5.030 4.720 5.016 52,552 +0.19(+3.84%)
Jun 15, 2023 4.700 4.847 4.640 4.830 40,362 +0.01(+0.21%)
Jun 14, 2023 4.802 4.930 4.750 4.820 24,578 +0.01(+0.28%)
Jun 13, 2023 4.770 4.850 4.690 4.806 16,415 +0.08(+1.62%)
Jun 12, 2023 4.770 4.770 4.670 4.730 23,440 -0.04(-0.94%)
Jun 09, 2023 4.900 4.900 4.720 4.775 11,556 -0.11(-2.27%)
Jun 08, 2023 4.950 4.960 4.822 4.886 2,340 -0.07(-1.49%)
Jun 07, 2023 5.097 5.097 4.860 4.960 22,027 -0.05(-1.06%)
Jun 06, 2023 4.650 5.070 4.590 5.013 47,017 +0.06(+1.25%)
Jun 05, 2023 5.160 5.230 4.880 4.951 27,381 -0.33(-6.24%)
Jun 02, 2023 5.290 5.430 5.200 5.281 15,992 +0.01(+0.16%)
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.