Historical Stock Prices

COT 
$8.12
*  
0.05
 negative 
0.62%
Get COT Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8.09 8.12 8 8.12 106,049
04/16/2014 8.08 8.12 8.04 8.07 193,050
04/15/2014 8.09 8.12 8.015 8.05 248,537
04/14/2014 8.07 8.13 8.04 8.06 212,341
04/11/2014 8.14 8.17 8.02 8.03 221,010
04/10/2014 8.31 8.34 8.17 8.21 230,545
04/09/2014 8.28 8.33 8.21 8.3 159,364
04/08/2014 8.42 8.47 8.26 8.28 202,963
04/07/2014 8.34 8.57 8.31 8.42 610,345
04/04/2014 8.2 8.47 8.2 8.38 433,585
04/03/2014 8.14 8.16 8.08 8.15 311,537
04/02/2014 8.15 8.15 8.02 8.12 408,278
04/01/2014 8.5 8.55 8.12 8.12 610,025
03/31/2014 8.49 8.54 8.44 8.47 457,733
03/28/2014 8.19 8.55 8.17 8.46 938,656
03/27/2014 8.01 8.25 8 8.17 1,835,172
03/26/2014 8.2 8.21 7.99 8.03 562,104
03/25/2014 8 8.19 7.95 8.17 684,242
03/24/2014 8.01 8.07 7.96 7.97 1,677,903
03/21/2014 8.09 8.11 7.99 8.02 473,735
03/20/2014 8.08 8.12 8.04 8.05 495,371
03/19/2014 8.15 8.16 8.06 8.09 438,731
03/18/2014 8.03 8.15 7.98 8.15 251,999
03/17/2014 7.9 8.09 7.9 8.05 219,260
03/14/2014 7.97 8.05 7.95 8.02 450,839
03/13/2014 7.98 8.05 7.96 7.98 642,675
03/12/2014 7.97 8.08 7.96 7.98 794,728
03/11/2014 8.06 8.12 7.98 8.03 793,630
03/10/2014 8.05 8.1 8.02 8.09 360,522
03/07/2014 8.03 8.13 8 8.06 648,995
03/06/2014 8.02 8.15 7.91 8.12 1,218,199
03/05/2014 8.12 8.21 8.11 8.16 276,022
03/04/2014 8.19 8.19 8.08 8.11 604,365
03/03/2014 8.07 8.15 8.03 8.12 656,633
02/28/2014 8.14 8.19 8.08 8.14 1,167,884
02/27/2014 8.15 8.18 8.08 8.12 970,993
02/26/2014 8.21 8.22 8.16 8.17 349,521
02/25/2014 8.28 8.3299 8.19 8.22 202,307
02/24/2014 8.32 8.38 8.31 8.31 147,037
02/21/2014 8.41 8.46 8.28 8.28 307,620
02/20/2014 8.1 8.41 8.08 8.39 301,311
02/19/2014 8.05 8.15 8 8.12 426,235
02/18/2014 8.05 8.1 8.02 8.06 691,991
02/14/2014 8 8.07 7.94 8.03 367,751
02/13/2014 7.91 8.04 7.89 8 1,096,028
02/12/2014 7.92 8.42 7.87 8.04 2,789,393
02/11/2014 8.04 8.1 7.94 7.96 1,625,777
02/10/2014 8 8.04 7.93 7.99 917,979
02/07/2014 7.94 8.01 7.92 8 306,781
02/06/2014 8 8.09 7.925 7.95 944,468
02/05/2014 7.97 8.55 7.9 7.97 2,980,805
02/04/2014 7.82 7.97 7.71 7.96 265,785
02/03/2014 7.91 7.947 7.63 7.77 429,056
01/31/2014 7.83 7.86 7.68 7.86 363,009
01/30/2014 7.9 7.955 7.82 7.85 148,740
01/29/2014 7.94 8.03 7.91 7.92 391,293
01/28/2014 7.93 8.05 7.86 8 210,887
01/27/2014 7.71 7.96 7.6 7.9 492,215
01/24/2014 7.91 7.93 7.72 7.73 244,621
01/23/2014 8 8.02 7.89 7.91 160,807
01/22/2014 8 8.0647 7.93 8.01 125,674
01/21/2014 7.98 8.03 7.95 8.01 162,886
01/17/2014 8.02 8.03 7.89 7.95 214,661
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?