Print

Quotes and Market Data

Find a quote

CCL INDUSTRIES INC., CL. B, NV

63.93 Up 0.12 (0.19 %)

Delayed : 2019/06/24 15:11:54

  • Previous close $63.81
  • Opening $63.78
  • Price Ask $63.91
  • Price Bid $63.91
  • Size Bid 5
  • Size Ask 1
  • Today High $64.52
  • Today Low $63.65
  • 52 Weeks High $67.63
  • 52 Weeks Low $47.32
  • Volume 121,042

Fundamentals

  • P/E Ratio : 24.17
  • Earnings/Share : 2.16
  • Dividends/Share : $0.17
  • Current Div. Yield : 1.07
  • Market Cap (M) : 11,337.62
  • Shares Out (M) : 177.70
  • Exchange : XTSE
  • Ex Dividend Date : 2019/06/13

Intraday history

Hour Last Change High Low Volume
03:11 PM $63.93 Up $0.01 $63.93 $63.91 800
03:10 PM $63.92 Up $0.01 $63.95 $63.92 900
03:08 PM $63.91 Down $ -0.02 $63.91 $63.91 200
03:08 PM $63.91 Up $0.00 $63.91 $63.91 0
03:07 PM $63.93 Up $0.01 $63.94 $63.93 500
03:06 PM $63.92 Down $ -0.03 $63.95 $63.92 1,100
03:05 PM $63.95 Up $0.02 $63.95 $63.94 300
03:04 PM $63.93 Up $0.02 $63.93 $63.92 300
03:03 PM $63.91 Down $ -0.03 $63.93 $63.91 400
03:02 PM $63.94 Down $ -0.03 $63.95 $63.94 300
02:59 PM $63.97 Down $ -0.01 $63.97 $63.97 400
02:59 PM $63.97 Up $0.00 $63.97 $63.97 0
02:59 PM $63.97 Up $0.00 $63.97 $63.97 0
02:55 PM $63.98 Down $ -0.03 $64.00 $63.98 600
02:55 PM $63.98 Up $0.00 $64.00 $63.98 0
02:55 PM $63.98 Up $0.00 $64.00 $63.98 0
02:55 PM $63.98 Up $0.00 $64.00 $63.98 0
02:51 PM $64.01 Down $ -0.01 $64.01 $64.01 300
02:51 PM $64.01 Up $0.00 $64.01 $64.01 0
02:51 PM $64.01 Up $0.00 $64.01 $64.01 0
02:51 PM $64.01 Up $0.00 $64.01 $64.01 0
02:50 PM $64.02 Down $ -0.09 $64.14 $64.02 2,100
02:49 PM $64.11 Up $0.04 $64.11 $64.11 100
02:48 PM $64.07 Up $0.03 $64.07 $64.07 100
02:47 PM $64.04 Up $0.03 $64.04 $64.02 900
02:46 PM $64.01 Up $0.00 $64.01 $64.01 100
02:42 PM $64.01 Up $0.00 $64.01 $63.99 600
02:42 PM $64.01 Up $0.00 $64.01 $63.99 0
02:42 PM $64.01 Up $0.00 $64.01 $63.99 0
02:42 PM $64.01 Up $0.00 $64.01 $63.99 0
02:41 PM $64.01 Up $0.01 $64.01 $64.01 200
02:40 PM $64.00 Down $ -0.01 $64.01 $64.00 400
02:39 PM $64.01 Up $0.02 $64.01 $64.00 200
02:38 PM $63.99 Down $ -0.01 $63.99 $63.98 300
02:37 PM $64.00 Up $0.00 $64.01 $63.98 500
02:36 PM $64.00 Up $0.01 $64.00 $63.98 700
02:35 PM $63.99 Down $ -0.03 $64.01 $63.99 400
02:33 PM $64.02 Down $ -0.02 $64.03 $64.02 300
02:33 PM $64.02 Up $0.00 $64.03 $64.02 0
02:32 PM $64.04 Up $0.03 $64.04 $64.02 400
02:31 PM $64.01 Down $ -0.02 $64.04 $64.01 600
02:30 PM $64.03 Down $ -0.02 $64.04 $64.00 700
02:29 PM $64.05 Up $0.01 $64.05 $64.05 200
02:28 PM $64.04 Up $0.01 $64.04 $64.04 100
02:27 PM $64.03 Up $0.03 $64.03 $64.01 200
02:26 PM $64.00 Up $0.00 $64.00 $64.00 500
02:25 PM $64.00 Down $ -0.03 $64.00 $64.00 100
02:23 PM $64.03 Down $ -0.03 $64.03 $64.03 100
02:23 PM $64.03 Up $0.00 $64.03 $64.03 0
02:22 PM $64.06 Up $0.02 $64.07 $64.06 600
02:21 PM $64.04 Up $0.10 $64.04 $63.95 1,600
02:20 PM $63.94 Down $ -0.05 $63.98 $63.94 700
02:19 PM $63.99 Down $ -0.01 $64.01 $63.99 1,300
02:18 PM $64.00 Down $ -0.03 $64.02 $64.00 700
02:17 PM $64.03 Up $0.01 $64.03 $64.02 300
02:15 PM $64.02 Down $ -0.07 $64.04 $64.02 400
02:15 PM $64.02 Up $0.00 $64.04 $64.02 0
02:12 PM $64.09 Up $0.00 $64.09 $64.09 100
02:12 PM $64.09 Up $0.00 $64.09 $64.09 0
02:12 PM $64.09 Up $0.00 $64.09 $64.09 0
02:09 PM $64.09 Up $0.02 $64.09 $64.04 1,100
02:09 PM $64.09 Up $0.00 $64.09 $64.04 0
02:09 PM $64.09 Up $0.00 $64.09 $64.04 0
02:08 PM $64.07 Up $0.02 $64.09 $64.04 1,500
02:07 PM $64.05 Down $ -0.06 $64.07 $64.05 200
02:06 PM $64.11 Down $ -0.07 $64.15 $64.11 300
02:05 PM $64.18 Down $ -0.04 $64.21 $64.18 500
02:03 PM $64.22 Up $0.00 $64.22 $64.22 100
02:03 PM $64.22 Up $0.00 $64.22 $64.22 0
02:02 PM $64.22 Down $ -0.01 $64.22 $64.22 200
02:01 PM $64.23 Up $0.05 $64.24 $64.23 300
01:58 PM $64.18 Up $0.02 $64.18 $64.14 400
01:58 PM $64.18 Up $0.00 $64.18 $64.14 0
01:58 PM $64.18 Up $0.00 $64.18 $64.14 0
01:57 PM $64.16 Up $0.00 $64.16 $64.16 100
01:56 PM $64.16 Up $0.04 $64.16 $64.16 100
01:55 PM $64.12 Up $0.00 $64.12 $64.12 200
01:54 PM $64.12 Up $0.02 $64.12 $64.12 100
01:53 PM $64.10 Up $0.00 $64.10 $64.10 100
01:52 PM $64.10 Down $ -0.06 $64.15 $64.10 500
01:49 PM $64.16 Up $0.02 $64.16 $64.16 400
01:49 PM $64.16 Up $0.00 $64.16 $64.16 0
01:49 PM $64.16 Up $0.00 $64.16 $64.16 0
01:47 PM $64.14 Up $0.06 $64.14 $64.11 200
01:47 PM $64.14 Up $0.00 $64.14 $64.11 0
01:46 PM $64.08 Down $ -0.07 $64.12 $64.08 400
01:45 PM $64.15 Down $ -0.07 $64.15 $64.15 100
01:44 PM $64.22 Down $ -0.03 $64.26 $64.22 800
01:42 PM $64.25 Up $0.03 $64.25 $64.25 100
01:42 PM $64.25 Up $0.00 $64.25 $64.25 0
01:41 PM $64.22 Up $0.04 $64.22 $64.21 400
01:40 PM $64.18 Up $0.03 $64.18 $64.16 400
01:37 PM $64.15 Up $0.03 $64.15 $64.11 500
01:37 PM $64.15 Up $0.00 $64.15 $64.11 0
01:37 PM $64.15 Up $0.00 $64.15 $64.11 0
01:36 PM $64.12 Down $ -0.02 $64.13 $64.12 900
01:35 PM $64.14 Up $0.03 $64.14 $64.14 100
01:34 PM $64.11 Up $0.06 $64.11 $64.08 500
01:31 PM $64.05 Down $ -0.02 $64.05 $64.05 200
01:31 PM $64.05 Up $0.00 $64.05 $64.05 0
01:31 PM $64.05 Up $0.00 $64.05 $64.05 0
01:30 PM $64.07 Down $ -0.02 $64.07 $64.07 100
01:29 PM $64.09 Down $ -0.01 $64.09 $64.09 100
01:26 PM $64.10 Down $ -0.04 $64.15 $64.10 900
01:26 PM $64.10 Up $0.00 $64.15 $64.10 0
01:26 PM $64.10 Up $0.00 $64.15 $64.10 0
01:25 PM $64.14 Down $ -0.03 $64.14 $64.14 300
01:24 PM $64.17 Down $ -0.01 $64.17 $64.17 100
01:23 PM $64.18 Down $ -0.02 $64.20 $64.18 400
01:22 PM $64.20 Down $ -0.01 $64.20 $64.20 200
01:21 PM $64.21 Up $0.00 $64.21 $64.21 200
01:19 PM $64.21 Down $ -0.01 $64.23 $64.21 200
01:19 PM $64.21 Up $0.00 $64.23 $64.21 0
01:18 PM $64.22 Up $0.01 $64.22 $64.20 500
01:17 PM $64.21 Down $ -0.04 $64.24 $64.21 600
01:15 PM $64.25 Down $ -0.02 $64.25 $64.25 100
01:15 PM $64.25 Up $0.00 $64.25 $64.25 0
01:12 PM $64.26 Down $ -0.04 $64.30 $64.26 300
01:12 PM $64.26 Up $0.00 $64.30 $64.26 0
01:12 PM $64.26 Up $0.00 $64.30 $64.26 0
01:08 PM $64.30 Down $ -0.05 $64.34 $64.30 600
01:08 PM $64.30 Up $0.00 $64.34 $64.30 0
01:08 PM $64.30 Up $0.00 $64.34 $64.30 0
01:08 PM $64.30 Up $0.00 $64.34 $64.30 0
01:07 PM $64.35 Up $0.02 $64.35 $64.35 100
01:06 PM $64.34 Up $0.02 $64.34 $64.33 200
01:04 PM $64.32 Down $ -0.02 $64.32 $64.32 100
01:04 PM $64.32 Up $0.00 $64.32 $64.32 0
01:02 PM $64.33 Up $0.04 $64.33 $64.31 500
01:02 PM $64.33 Up $0.00 $64.33 $64.31 0
01:01 PM $64.29 Up $0.02 $64.29 $64.24 1,100
12:59 PM $64.27 Up $0.00 $64.27 $64.25 200
12:59 PM $64.27 Up $0.00 $64.27 $64.25 0
12:57 PM $64.27 Down $ -0.02 $64.27 $64.27 100
12:57 PM $64.27 Up $0.00 $64.27 $64.27 0
12:56 PM $64.29 Down $ -0.06 $64.33 $64.29 900
12:55 PM $64.35 Up $0.02 $64.35 $64.35 300
12:54 PM $64.33 Down $ -0.03 $64.33 $64.33 200
12:53 PM $64.36 Down $ -0.01 $64.36 $64.35 200
12:50 PM $64.37 Up $0.00 $64.38 $64.37 600
12:50 PM $64.37 Up $0.00 $64.38 $64.37 0
12:50 PM $64.37 Up $0.00 $64.38 $64.37 0
12:47 PM $64.37 Down $ -0.02 $64.41 $64.37 400
12:47 PM $64.37 Up $0.00 $64.41 $64.37 0
12:47 PM $64.37 Up $0.00 $64.41 $64.37 0
12:46 PM $64.39 Up $0.02 $64.39 $64.38 200
12:44 PM $64.37 Down $ -0.05 $64.38 $64.37 200
12:44 PM $64.37 Up $0.00 $64.38 $64.37 0
12:41 PM $64.42 Down $ -0.04 $64.52 $64.42 1,500
12:41 PM $64.42 Up $0.00 $64.52 $64.42 0
12:41 PM $64.42 Up $0.00 $64.52 $64.42 0
12:40 PM $64.46 Up $0.15 $64.46 $64.36 500
12:36 PM $64.31 Up $0.01 $64.31 $64.31 100
12:36 PM $64.31 Up $0.00 $64.31 $64.31 0
12:36 PM $64.31 Up $0.00 $64.31 $64.31 0
12:36 PM $64.31 Up $0.00 $64.31 $64.31 0
12:35 PM $64.30 Up $0.03 $64.31 $64.29 700
12:34 PM $64.27 Up $0.00 $64.27 $64.27 200
12:33 PM $64.27 Up $0.01 $64.27 $64.27 100
12:31 PM $64.26 Up $0.00 $64.27 $64.26 400
12:31 PM $64.26 Up $0.00 $64.27 $64.26 0
12:30 PM $64.26 Down $ -0.01 $64.26 $64.26 200
12:29 PM $64.27 Down $ -0.01 $64.27 $64.27 200
12:26 PM $64.28 Up $0.02 $64.28 $64.24 1,400
12:26 PM $64.28 Up $0.00 $64.28 $64.24 0
12:26 PM $64.28 Up $0.00 $64.28 $64.24 0
12:24 PM $64.26 Down $ -0.03 $64.27 $64.25 900
12:24 PM $64.26 Up $0.00 $64.27 $64.25 0
12:22 PM $64.29 Up $0.02 $64.29 $64.26 900
12:22 PM $64.29 Up $0.00 $64.29 $64.26 0
12:21 PM $64.27 Down $ -0.01 $64.27 $64.27 200
12:20 PM $64.28 Up $0.00 $64.28 $64.27 200
12:19 PM $64.28 Down $ -0.04 $64.30 $64.28 600
12:18 PM $64.32 Up $0.03 $64.32 $64.32 100
12:16 PM $64.29 Down $ -0.02 $64.29 $64.29 100
12:16 PM $64.29 Up $0.00 $64.29 $64.29 0
12:15 PM $64.31 Up $0.00 $64.32 $64.31 400
12:14 PM $64.31 Down $ -0.03 $64.32 $64.31 300
12:13 PM $64.34 Up $0.02 $64.34 $64.34 100
12:12 PM $64.32 Down $ -0.04 $64.35 $64.32 400
12:10 PM $64.36 Down $ -0.04 $64.39 $64.36 300
12:10 PM $64.36 Up $0.00 $64.39 $64.36 0
12:09 PM $64.40 Down $ -0.01 $64.40 $64.40 100
12:07 PM $64.41 Up $0.01 $64.41 $64.39 500
12:07 PM $64.41 Up $0.00 $64.41 $64.39 0
12:06 PM $64.40 Down $ -0.07 $64.44 $64.40 400
12:04 PM $64.47 Up $0.02 $64.47 $64.47 100
12:04 PM $64.47 Up $0.00 $64.47 $64.47 0
12:03 PM $64.45 Up $0.04 $64.45 $64.44 200
12:02 PM $64.41 Down $ -0.02 $64.41 $64.41 200
12:01 PM $64.43 Up $0.00 $64.43 $64.43 200
11:59 AM $64.43 Up $0.05 $64.43 $64.39 600
11:59 AM $64.43 Up $0.00 $64.43 $64.39 0
11:58 AM $64.38 Down $ -0.03 $64.40 $64.36 1,000
11:57 AM $64.41 Up $0.01 $64.41 $64.41 100
11:56 AM $64.40 Up $0.00 $64.41 $64.40 300
11:55 AM $64.40 Up $0.00 $64.41 $64.40 800
11:54 AM $64.40 Down $ -0.05 $64.40 $64.40 100
11:53 AM $64.45 Down $ -0.04 $64.51 $64.45 3,000
11:51 AM $64.49 Up $0.08 $64.49 $64.42 900
11:51 AM $64.49 Up $0.00 $64.49 $64.42 0
11:50 AM $64.41 Down $ -0.01 $64.41 $64.40 2,300
11:49 AM $64.42 Up $0.02 $64.42 $64.42 200
11:46 AM $64.40 Down $ -0.02 $64.40 $64.40 200
11:46 AM $64.40 Up $0.00 $64.40 $64.40 0
11:46 AM $64.40 Up $0.00 $64.40 $64.40 0
11:45 AM $64.42 Down $ -0.01 $64.42 $64.42 200
11:44 AM $64.43 Up $0.04 $64.43 $64.43 100
11:42 AM $64.39 Up $0.01 $64.39 $64.38 300
11:42 AM $64.39 Up $0.00 $64.39 $64.38 0
11:41 AM $64.38 Up $0.01 $64.38 $64.37 200
11:40 AM $64.37 Down $ -0.02 $64.38 $64.37 200
11:38 AM $64.39 Down $ -0.02 $64.39 $64.39 100
11:38 AM $64.39 Up $0.00 $64.39 $64.39 0
11:36 AM $64.41 Down $ -0.04 $64.44 $64.41 400
11:36 AM $64.41 Up $0.00 $64.44 $64.41 0
11:35 AM $64.45 Down $ -0.04 $64.45 $64.45 600
11:34 AM $64.49 Up $0.04 $64.49 $64.49 100
11:33 AM $64.45 Up $0.10 $64.46 $64.37 1,000
11:30 AM $64.35 Down $ -0.01 $64.36 $64.35 200
11:30 AM $64.35 Up $0.00 $64.36 $64.35 0
11:30 AM $64.35 Up $0.00 $64.36 $64.35 0
11:29 AM $64.36 Up $0.04 $64.36 $64.36 100
11:23 AM $64.32 Up $0.03 $64.32 $64.29 400
11:23 AM $64.32 Up $0.00 $64.32 $64.29 0
11:23 AM $64.32 Up $0.00 $64.32 $64.29 0
11:23 AM $64.32 Up $0.00 $64.32 $64.29 0
11:23 AM $64.32 Up $0.00 $64.32 $64.29 0
11:23 AM $64.32 Up $0.00 $64.32 $64.29 0
11:22 AM $64.29 Down $ -0.02 $64.30 $64.29 500
11:19 AM $64.31 Down $ -0.01 $64.32 $64.31 300
11:19 AM $64.31 Up $0.00 $64.32 $64.31 0
11:19 AM $64.31 Up $0.00 $64.32 $64.31 0
11:16 AM $64.32 Down $ -0.03 $64.32 $64.32 100
11:16 AM $64.32 Up $0.00 $64.32 $64.32 0
11:16 AM $64.32 Up $0.00 $64.32 $64.32 0
11:15 AM $64.35 Up $0.00 $64.35 $64.35 200
11:14 AM $64.35 Up $0.06 $64.35 $64.30 700
11:12 AM $64.29 Up $0.00 $64.29 $64.29 100
11:12 AM $64.29 Up $0.00 $64.29 $64.29 0
11:11 AM $64.29 Down $ -0.03 $64.34 $64.29 1,000
11:09 AM $64.32 Up $0.03 $64.32 $64.32 100
11:09 AM $64.32 Up $0.00 $64.32 $64.32 0
11:08 AM $64.29 Up $0.00 $64.29 $64.29 100
11:04 AM $64.29 Up $0.01 $64.29 $64.29 100
11:04 AM $64.29 Up $0.00 $64.29 $64.29 0
11:04 AM $64.29 Up $0.00 $64.29 $64.29 0
11:04 AM $64.29 Up $0.00 $64.29 $64.29 0
11:02 AM $64.28 Up $0.07 $64.28 $64.21 500
11:02 AM $64.28 Up $0.00 $64.28 $64.21 0
11:00 AM $64.21 Down $ -0.01 $64.23 $64.21 400
11:00 AM $64.21 Up $0.00 $64.23 $64.21 0
10:59 AM $64.22 Down $ -0.04 $64.25 $64.22 200
10:58 AM $64.26 Down $ -0.01 $64.26 $64.26 100
10:57 AM $64.27 Down $ -0.02 $64.27 $64.27 200
10:56 AM $64.29 Down $ -0.06 $64.32 $64.29 300
10:54 AM $64.35 Up $0.02 $64.35 $64.35 100
10:54 AM $64.35 Up $0.00 $64.35 $64.35 0
10:53 AM $64.33 Up $0.03 $64.33 $64.31 600
10:52 AM $64.30 Down $ -0.04 $64.36 $64.24 2,100
10:51 AM $64.34 Down $ -0.02 $64.34 $64.34 100
10:50 AM $64.36 Up $0.01 $64.36 $64.36 200
10:49 AM $64.35 Down $ -0.05 $64.37 $64.35 500
10:48 AM $64.40 Up $0.02 $64.40 $64.39 200
10:47 AM $64.38 Up $0.02 $64.41 $64.37 400
10:46 AM $64.36 Up $0.07 $64.38 $64.30 1,700
10:45 AM $64.29 Up $0.06 $64.29 $64.24 600
10:43 AM $64.23 Up $0.01 $64.23 $64.23 100
10:43 AM $64.23 Up $0.00 $64.23 $64.23 0
10:42 AM $64.22 Up $0.04 $64.22 $64.22 100
10:40 AM $64.18 Up $0.02 $64.23 $64.15 500
10:40 AM $64.18 Up $0.00 $64.23 $64.15 0
10:39 AM $64.16 Up $0.02 $64.16 $64.16 100
10:38 AM $64.14 Up $0.03 $64.14 $64.14 100
10:37 AM $64.11 Down $ -0.02 $64.11 $64.11 100
10:36 AM $64.13 Up $0.02 $64.14 $64.13 300
10:34 AM $64.11 Up $0.00 $64.11 $64.09 600
10:34 AM $64.11 Up $0.00 $64.11 $64.09 0
10:33 AM $64.11 Up $0.02 $64.19 $64.11 4,100
10:32 AM $64.09 Up $0.05 $64.09 $64.06 500
10:31 AM $64.05 Down $0.00 $64.05 $64.05 100
10:29 AM $64.05 Down $ -0.03 $64.09 $64.05 200
10:29 AM $64.05 Up $0.00 $64.09 $64.05 0
10:28 AM $64.08 Down $ -0.02 $64.11 $64.08 200
10:27 AM $64.10 Up $0.09 $64.10 $64.05 300
10:26 AM $64.01 Down $ -0.03 $64.01 $64.01 100
10:25 AM $64.04 Up $0.02 $64.04 $64.04 100
10:24 AM $64.02 Up $0.03 $64.03 $64.00 1,000
10:23 AM $63.99 Down $ -0.03 $64.00 $63.99 400
10:22 AM $64.02 Down $ -0.03 $64.04 $63.99 800
10:21 AM $64.05 Up $0.03 $64.07 $64.02 800
10:20 AM $64.02 Up $0.02 $64.02 $63.97 600
10:19 AM $64.00 Up $0.00 $64.03 $63.99 1,100
10:18 AM $64.00 Down $ -0.05 $64.03 $63.96 2,200
10:17 AM $64.05 Up $0.01 $64.07 $64.01 1,100
10:16 AM $64.04 Down $ -0.10 $64.15 $64.04 800
10:15 AM $64.14 Down $ -0.08 $64.16 $64.14 200
10:13 AM $64.22 Down $ -0.08 $64.25 $64.22 200
10:13 AM $64.22 Up $0.00 $64.25 $64.22 0
10:12 AM $64.30 Up $0.12 $64.32 $64.16 900
10:11 AM $64.18 Down $ -0.06 $64.27 $64.18 1,300
10:10 AM $64.24 Up $0.07 $64.27 $64.22 400
10:09 AM $64.17 Up $0.01 $64.17 $64.17 100
10:08 AM $64.16 Down $ -0.04 $64.16 $64.16 100
10:07 AM $64.20 Down $ -0.05 $64.26 $64.20 1,100
10:06 AM $64.25 Up $0.03 $64.25 $64.25 100
10:05 AM $64.22 Up $0.12 $64.22 $64.12 400
10:04 AM $64.10 Up $0.06 $64.10 $64.07 300
10:03 AM $64.04 Up $0.04 $64.04 $64.04 1,000
10:02 AM $64.00 Down $ -0.02 $64.09 $64.00 400
10:01 AM $64.02 Up $0.05 $64.05 $63.95 800
10:00 AM $63.97 Down $ -0.04 $64.01 $63.97 600
09:58 AM $64.01 Down $ -0.04 $64.04 $63.98 400
09:58 AM $64.01 Up $0.00 $64.04 $63.98 0
09:56 AM $64.05 Up $0.01 $64.05 $64.00 300
09:56 AM $64.05 Up $0.00 $64.05 $64.00 0
09:55 AM $64.04 Up $0.04 $64.08 $63.99 1,000
09:54 AM $64.00 Up $0.05 $64.00 $63.94 300
09:53 AM $63.95 Down $ -0.01 $63.96 $63.92 400
09:52 AM $63.96 Down $ -0.05 $64.01 $63.95 600
09:51 AM $64.01 Down $ -0.16 $64.13 $64.00 1,000
09:50 AM $64.17 Up $0.00 $64.17 $64.17 100
09:49 AM $64.17 Up $0.02 $64.17 $64.15 200
09:48 AM $64.15 Up $0.04 $64.15 $64.15 100
09:47 AM $64.11 Down $ -0.02 $64.11 $64.09 300
09:46 AM $64.13 Up $0.04 $64.13 $64.07 1,200
09:45 AM $64.09 Up $0.06 $64.10 $64.04 800
09:43 AM $64.03 Up $0.01 $64.04 $63.99 1,400
09:43 AM $64.03 Up $0.00 $64.04 $63.99 0
09:42 AM $64.02 Down $ -0.05 $64.02 $64.02 100
09:41 AM $64.07 Up $0.10 $64.07 $63.98 600
09:40 AM $63.97 Up $0.04 $64.03 $63.94 1,700
09:38 AM $63.93 Up $0.04 $63.93 $63.89 700
09:38 AM $63.93 Up $0.00 $63.93 $63.89 0
09:36 AM $63.89 Down $ -0.02 $63.90 $63.89 500
09:36 AM $63.89 Up $0.00 $63.90 $63.89 0
09:35 AM $63.91 Up $0.02 $63.91 $63.91 100
09:34 AM $63.89 Down $ -0.02 $63.89 $63.89 100
09:33 AM $63.91 Up $0.01 $64.03 $63.91 1,200
09:32 AM $63.90 Up $0.12 $63.91 $63.81 600
09:31 AM $63.78 Up $0.10 $63.83 $63.65 1,000
09:30 AM $63.68 Down $ -0.13 $63.78 $63.68 1,900
Previous close $63.81

One month history

Date Closing Opening High Low Volume
24-06-2019 $63.82 $64.43 $64.52 $63.82 60,400
21-06-2019 $63.81 $63.83 $64.20 $63.76 403,600
20-06-2019 $63.98 $63.92 $64.30 $63.68 157,000
19-06-2019 $64.88 $64.95 $65.04 $64.81 122,100
18-06-2019 $65.40 $64.80 $65.46 $64.69 204,900
17-06-2019 $64.76 $64.62 $64.92 $64.62 198,900
14-06-2019 $64.22 $64.17 $64.38 $63.88 190,500
13-06-2019 $64.06 $63.86 $64.08 $63.80 152,200
12-06-2019 $64.19 $64.21 $64.28 $63.99 173,300
11-06-2019 $63.86 $63.62 $63.91 $63.56 139,400
10-06-2019 $63.91 $63.70 $64.00 $63.46 195,400
07-06-2019 $63.80 $63.64 $64.13 $63.49 177,900
06-06-2019 $63.65 $63.57 $63.77 $63.44 116,600
05-06-2019 $63.74 $63.56 $63.93 $63.27 153,400
04-06-2019 $63.39 $62.53 $63.63 $62.49 365,600
03-06-2019 $62.25 $63.04 $63.11 $61.98 232,300
31-05-2019 $61.57 $61.51 $61.57 $61.10 207,300
30-05-2019 $61.66 $61.51 $61.81 $61.40 137,400
29-05-2019 $61.58 $61.79 $61.88 $61.50 137,500
28-05-2019 $62.10 $62.31 $62.40 $61.86 261,000
27-05-2019 $62.34 $62.35 $62.59 $62.21 84,100
24-05-2019 $62.14 $61.68 $62.28 $61.65 268,400
23-05-2019 $60.98 $60.34 $61.02 $60.12 290,000
22-05-2019 $60.00 $59.13 $60.18 $59.13 142,170
21-05-2019 $59.15 $58.96 $59.32 $58.84 242,000
17-05-2019 $60.03 $59.65 $60.42 $59.54 222,900
16-05-2019 $59.23 $59.78 $59.79 $58.64 425,900
15-05-2019 $59.99 $59.26 $60.35 $59.20 288,100
14-05-2019 $56.30 $55.60 $56.36 $55.53 172,900
13-05-2019 $55.35 $54.97 $55.57 $54.95 113,900
Graphs are not available, please refer to the detailed table
Back to top