Quantcast

Historical Stock Prices

EAST 
$6.17
*  
0.02
0.33%
Get EAST Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading EAST now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 6.05 6.3 5.83 6.17 17,201
12/13/2018 6.35 6.4 5.82 6.15 38,475
12/12/2018 6.162 6.49 5.68 6.13 110,167
12/11/2018 6.27 6.4 6.1 6.17 34,258
12/10/2018 6.26 6.43 6.05 6.3 101,958
12/07/2018 6.31 6.3113 6.12 6.25 34,805
12/06/2018 6.36 6.4 6.18 6.3 45,191
12/04/2018 6.22 6.55 6.21 6.4 112,160
12/03/2018 6.38 6.49 6.13 6.25 88,543
11/30/2018 6.36 6.44 6.27 6.37 53,665
11/29/2018 6.35 6.4 6.31 6.35 22,908
11/28/2018 6.18 6.45 6.18 6.34 50,340
11/27/2018 6.43 6.58 6.205 6.205 61,041
11/26/2018 6.5 6.56 6.29 6.44 50,628
11/23/2018 6.24 6.48 6.24 6.41 20,950
11/21/2018 6.25 6.45 6.19 6.38 135,220
11/20/2018 6.49 6.49 5.995 6.05 578,807
11/19/2018 7.57 7.94 7.25 7.44 26,230
11/16/2018 7.73 7.73 7.46 7.5 13,616
11/15/2018 7.95 7.95 7.74 7.8 13,420
11/14/2018 7.98 8.0648 7.46 7.98 17,806
11/13/2018 7.61 8.0599 7.49 8 41,513
11/12/2018 7.886 8.04 7.55 7.65 31,313
11/09/2018 8.2 8.2 7.85 7.95 16,428
11/08/2018 8.2 8.2 8.01 8.2 16,175
11/07/2018 8.37 8.37 8.001 8.3 14,288
11/06/2018 8.27 8.45 8.1405 8.4 30,978
11/05/2018 8.039 8.74 8.01 8.44 89,496
11/02/2018 8.1 8.155 7.65 7.65 10,567
11/01/2018 7.8 8.4424 7.8 8.08 19,121
10/31/2018 7.5771 7.8 7.5771 7.8 9,572
10/30/2018 7.58 7.8 7.51 7.7 20,516
10/29/2018 7.62 8 7.6 7.85 16,114
10/26/2018 7.581 7.65 7.52 7.65 16,657
10/25/2018 7.66 7.78 7.5201 7.65 12,381
10/24/2018 7.74 7.75 7.55 7.72 14,760
10/23/2018 7.89 8.0688 7.5925 7.8 18,874
10/22/2018 8.17 8.2499 7.7649 8.04 16,523
10/19/2018 7.81 8.2 7.7888 8.2 9,146
10/18/2018 7.89 7.9887 7.7 7.83 13,991
10/17/2018 8.14 8.14 7.66 8 29,943
10/16/2018 7.81 8.2 7.7412 8.2 20,679
10/15/2018 7.79 7.87 7.59 7.87 9,952
10/12/2018 7.58 7.85 7.56 7.79 19,246
10/11/2018 7.82 7.84 7.5 7.59 35,233
10/10/2018 7.744 7.9 7.7 7.9 14,095
10/09/2018 7.86 7.9792 7.84 7.9 5,374
10/08/2018 7.913 7.94 7.75 7.92 3,130
10/05/2018 7.8 7.95 7.55 7.95 26,132
10/04/2018 7.91 7.94 7.6179 7.94 6,839
10/03/2018 7.95 7.95 7.61 7.94 15,913
10/02/2018 7.91 7.98 7.55 7.98 24,570
10/01/2018 8.2 8.2 7.85 7.99 23,410
09/28/2018 8.17 8.2 7.8778 8.2 26,072
09/27/2018 8.35 8.35 7.78 8.23 51,476
09/26/2018 8.46 8.46 7.9 8.4 32,227
09/25/2018 8.61 8.62 7.9 8.46 68,079
09/24/2018 8.39 8.64 8.02 8.59 100,452
09/21/2018 7.92 8.4217 7.41 8.39 67,558
09/20/2018 7.85 8.2 7.29 7.85 85,560
09/19/2018 7.62 7.8 7.55 7.8 45,588
09/18/2018 7.597 7.89 7.5 7.7 17,474
09/17/2018 7.83 7.83 7.32 7.7 14,967
09/14/2018 7.67 7.83 7.63 7.82 8,829
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio