Print

Quotes and Market Data

Find a quote

CCL INDUSTRIES INC., CL. B, NV

52.79 Down -0.81 (-1.53 %)

Delayed : 2018/12/14 16:00:02

  • Previous close $53.60
  • Opening $53.36
  • Price Ask $52.61
  • Price Bid $52.61
  • Size Bid 1
  • Size Ask 1
  • Today High $53.84
  • Today Low $52.14
  • 52 Weeks High $67.74
  • 52 Weeks Low $50.08
  • Volume 333,987

Fundamentals

  • P/E Ratio : 18.08
  • Earnings/Share : 1.86
  • Dividends/Share : $0.13
  • Current Div. Yield : 0.99
  • Market Cap (M) : 9,331.38
  • Shares Out (M) : 177.00
  • Exchange : XTSE
  • Ex Dividend Date : 2018/12/06

Intraday history

Hour Last Change High Low Volume
04:00 PM $52.79 Up $0.02 $52.79 $52.78 69,100
03:59 PM $52.77 Up $0.05 $52.81 $52.71 3,800
03:58 PM $52.72 Up $0.00 $52.72 $52.71 600
03:57 PM $52.72 Up $0.00 $52.73 $52.70 2,200
03:56 PM $52.72 Down $ -0.03 $52.75 $52.72 900
03:55 PM $52.75 Up $0.05 $52.76 $52.72 3,200
03:54 PM $52.70 Down $ -0.02 $52.71 $52.70 1,100
03:53 PM $52.72 Up $0.03 $52.72 $52.69 3,000
03:52 PM $52.69 Up $0.02 $52.70 $52.69 700
03:51 PM $52.67 Up $0.01 $52.68 $52.67 800
03:50 PM $52.66 Down $ -0.05 $52.72 $52.65 2,500
03:49 PM $52.71 Up $0.08 $52.71 $52.61 3,200
03:48 PM $52.63 Up $0.04 $52.63 $52.60 1,200
03:47 PM $52.59 Up $0.01 $52.62 $52.59 900
03:46 PM $52.58 Down $ -0.03 $52.60 $52.58 1,800
03:45 PM $52.61 Up $0.04 $52.61 $52.58 1,300
03:44 PM $52.57 Up $0.02 $52.57 $52.54 800
03:43 PM $52.55 Down $ -0.01 $52.56 $52.55 200
03:42 PM $52.56 Down $ -0.01 $52.56 $52.54 1,100
03:41 PM $52.57 Down $ -0.02 $52.61 $52.55 2,000
03:40 PM $52.59 Down $ -0.11 $52.70 $52.59 4,300
03:39 PM $52.70 Down $ -0.04 $52.73 $52.70 500
03:38 PM $52.74 Up $0.02 $52.76 $52.73 1,400
03:35 PM $52.72 Down $ -0.01 $52.72 $52.71 1,500
03:35 PM $52.72 Up $0.00 $52.72 $52.71 0
03:35 PM $52.72 Up $0.00 $52.72 $52.71 0
03:34 PM $52.73 Up $0.00 $52.73 $52.73 1,300
03:33 PM $52.73 Down $ -0.02 $52.73 $52.73 100
03:32 PM $52.75 Up $0.00 $52.79 $52.75 900
03:31 PM $52.75 Down $ -0.01 $52.76 $52.75 400
03:30 PM $52.76 Up $0.01 $52.76 $52.76 500
03:29 PM $52.75 Up $0.03 $52.77 $52.74 1,700
03:27 PM $52.72 Down $ -0.01 $52.74 $52.72 700
03:27 PM $52.72 Up $0.00 $52.74 $52.72 0
03:26 PM $52.73 Down $ -0.01 $52.73 $52.73 100
03:25 PM $52.74 Up $0.05 $52.74 $52.72 500
03:24 PM $52.69 Up $0.01 $52.75 $52.69 1,700
03:23 PM $52.68 Down $ -0.03 $52.68 $52.67 600
03:22 PM $52.71 Down $ -0.01 $52.73 $52.71 900
03:21 PM $52.72 Up $0.04 $52.72 $52.67 1,100
03:20 PM $52.68 Down $ -0.06 $52.73 $52.68 1,000
03:19 PM $52.74 Down $ -0.01 $52.74 $52.62 4,300
03:18 PM $52.75 Down $ -0.04 $52.79 $52.75 300
03:17 PM $52.79 Up $0.00 $52.79 $52.79 200
03:16 PM $52.79 Up $0.06 $52.79 $52.75 1,100
03:15 PM $52.73 Down $ -0.05 $52.78 $52.73 1,400
03:14 PM $52.78 Down $ -0.01 $52.78 $52.76 400
03:13 PM $52.79 Down $ -0.01 $52.79 $52.79 200
03:12 PM $52.80 Up $0.02 $52.80 $52.79 300
03:11 PM $52.78 Up $0.00 $52.78 $52.71 1,900
03:10 PM $52.78 Down $ -0.01 $52.78 $52.77 700
03:09 PM $52.79 Down $ -0.05 $52.82 $52.79 800
03:08 PM $52.84 Down $ -0.06 $52.84 $52.84 100
03:07 PM $52.90 Down $ -0.05 $52.95 $52.90 1,100
03:06 PM $52.95 Up $0.03 $52.96 $52.92 1,000
03:05 PM $52.92 Down $ -0.09 $53.01 $52.92 1,700
03:04 PM $53.01 Down $ -0.02 $53.01 $53.01 100
03:03 PM $53.03 Down $ -0.04 $53.04 $53.02 400
03:02 PM $53.07 Up $0.04 $53.12 $53.00 9,600
03:01 PM $53.03 Up $0.00 $53.03 $53.00 1,000
03:00 PM $53.03 Up $0.02 $53.03 $52.99 700
02:59 PM $53.01 Up $0.03 $53.01 $52.99 800
02:58 PM $52.98 Down $ -0.01 $53.00 $52.98 500
02:57 PM $52.99 Up $0.01 $53.02 $52.99 500
02:56 PM $52.98 Up $0.03 $53.00 $52.96 1,300
02:55 PM $52.95 Up $0.07 $52.95 $52.88 1,600
02:54 PM $52.88 Down $ -0.02 $52.91 $52.88 300
02:53 PM $52.90 Up $0.01 $52.90 $52.89 200
02:52 PM $52.89 Up $0.01 $52.89 $52.86 900
02:51 PM $52.88 Up $0.07 $52.88 $52.81 2,600
02:50 PM $52.81 Up $0.03 $52.81 $52.78 700
02:49 PM $52.78 Down $ -0.01 $52.78 $52.75 1,400
02:47 PM $52.79 Up $0.05 $52.79 $52.73 2,600
02:47 PM $52.79 Up $0.00 $52.79 $52.73 0
02:45 PM $52.74 Up $0.01 $52.74 $52.74 400
02:45 PM $52.74 Up $0.00 $52.74 $52.74 0
02:44 PM $52.73 Up $0.00 $52.73 $52.73 700
02:43 PM $52.73 Up $0.01 $52.73 $52.71 400
02:42 PM $52.72 Down $ -0.05 $52.77 $52.72 600
02:41 PM $52.77 Up $0.01 $52.79 $52.77 1,200
02:40 PM $52.76 Down $ -0.02 $52.79 $52.75 3,200
02:39 PM $52.78 Up $0.00 $52.78 $52.78 200
02:38 PM $52.78 Down $ -0.01 $52.79 $52.78 400
02:37 PM $52.79 Down $ -0.01 $52.79 $52.79 200
02:36 PM $52.80 Up $0.01 $52.80 $52.79 500
02:35 PM $52.79 Up $0.02 $52.79 $52.78 600
02:34 PM $52.77 Down $ -0.01 $52.77 $52.77 200
02:32 PM $52.78 Up $0.00 $52.78 $52.78 100
02:32 PM $52.78 Up $0.00 $52.78 $52.78 0
02:31 PM $52.78 Down $ -0.01 $52.79 $52.78 500
02:30 PM $52.79 Up $0.02 $52.83 $52.79 2,500
02:29 PM $52.77 Up $0.06 $52.77 $52.74 400
02:28 PM $52.71 Up $0.06 $52.71 $52.66 500
02:26 PM $52.65 Down $ -0.01 $52.65 $52.65 100
02:26 PM $52.65 Up $0.00 $52.65 $52.65 0
02:25 PM $52.66 Up $0.01 $52.66 $52.65 1,200
02:22 PM $52.65 Up $0.02 $52.65 $52.64 400
02:22 PM $52.65 Up $0.00 $52.65 $52.64 0
02:22 PM $52.65 Up $0.00 $52.65 $52.64 0
02:21 PM $52.63 Down $ -0.01 $52.66 $52.63 700
02:19 PM $52.64 Up $0.03 $52.64 $52.64 100
02:19 PM $52.64 Up $0.00 $52.64 $52.64 0
02:18 PM $52.61 Up $0.01 $52.61 $52.61 300
02:17 PM $52.60 Up $0.00 $52.60 $52.60 300
02:16 PM $52.60 Up $0.04 $52.61 $52.57 2,500
02:15 PM $52.56 Up $0.01 $52.56 $52.55 900
02:14 PM $52.55 Down $ -0.01 $52.55 $52.55 400
02:13 PM $52.56 Down $ -0.01 $52.57 $52.56 200
02:12 PM $52.57 Down $ -0.02 $52.59 $52.57 200
02:10 PM $52.59 Down $ -0.02 $52.59 $52.59 300
02:10 PM $52.59 Up $0.00 $52.59 $52.59 0
02:08 PM $52.61 Up $0.02 $52.61 $52.61 100
02:08 PM $52.61 Up $0.00 $52.61 $52.61 0
02:07 PM $52.59 Down $ -0.02 $52.60 $52.59 400
02:06 PM $52.61 Up $0.00 $52.61 $52.56 2,400
02:05 PM $52.61 Up $0.04 $52.62 $52.59 300
02:04 PM $52.57 Down $ -0.02 $52.61 $52.57 1,800
02:03 PM $52.59 Down $ -0.03 $52.63 $52.59 800
02:02 PM $52.62 Down $ -0.06 $52.65 $52.62 300
02:01 PM $52.68 Down $ -0.08 $52.70 $52.66 2,700
01:58 PM $52.76 Down $ -0.02 $52.78 $52.76 300
01:58 PM $52.76 Up $0.00 $52.78 $52.76 0
01:58 PM $52.76 Up $0.00 $52.78 $52.76 0
01:57 PM $52.78 Down $ -0.05 $52.81 $52.78 400
01:56 PM $52.83 Down $ -0.03 $52.84 $52.83 400
01:55 PM $52.86 Up $0.02 $52.86 $52.86 200
01:54 PM $52.84 Up $0.02 $52.84 $52.84 900
01:51 PM $52.82 Up $0.00 $52.83 $52.81 600
01:51 PM $52.82 Up $0.00 $52.83 $52.81 0
01:51 PM $52.82 Up $0.00 $52.83 $52.81 0
01:50 PM $52.82 Up $0.01 $52.82 $52.82 300
01:48 PM $52.81 Down $ -0.05 $52.81 $52.81 900
01:48 PM $52.81 Up $0.00 $52.81 $52.81 0
01:47 PM $52.86 Up $0.09 $52.86 $52.77 1,500
01:46 PM $52.77 Up $0.10 $52.77 $52.66 1,900
01:43 PM $52.67 Up $0.00 $52.67 $52.65 1,000
01:43 PM $52.67 Up $0.00 $52.67 $52.65 0
01:43 PM $52.67 Up $0.00 $52.67 $52.65 0
01:42 PM $52.67 Up $0.06 $52.68 $52.67 400
01:40 PM $52.61 Down $ -0.01 $52.61 $52.61 200
01:40 PM $52.61 Up $0.00 $52.61 $52.61 0
01:38 PM $52.62 Up $0.00 $52.62 $52.61 300
01:38 PM $52.62 Up $0.00 $52.62 $52.61 0
01:37 PM $52.62 Down $ -0.07 $52.69 $52.62 2,200
01:36 PM $52.69 Down $ -0.03 $52.69 $52.69 100
01:35 PM $52.72 Up $0.03 $52.72 $52.71 800
01:34 PM $52.69 Down $ -0.06 $52.76 $52.69 900
01:33 PM $52.75 Down $ -0.04 $52.78 $52.75 1,300
01:32 PM $52.79 Down $ -0.05 $52.84 $52.79 2,100
01:31 PM $52.84 Up $0.04 $52.84 $52.80 300
01:30 PM $52.80 Up $0.01 $52.80 $52.80 100
01:29 PM $52.79 Up $0.00 $52.82 $52.78 700
01:28 PM $52.79 Up $0.00 $52.79 $52.79 100
01:27 PM $52.79 Up $0.06 $52.79 $52.75 500
01:26 PM $52.73 Up $0.08 $52.73 $52.68 900
01:24 PM $52.65 Up $0.04 $52.65 $52.65 100
01:24 PM $52.65 Up $0.00 $52.65 $52.65 0
01:23 PM $52.61 Down $ -0.01 $52.61 $52.58 300
01:20 PM $52.62 Up $0.00 $52.62 $52.62 100
01:20 PM $52.62 Up $0.00 $52.62 $52.62 0
01:20 PM $52.62 Up $0.00 $52.62 $52.62 0
01:19 PM $52.62 Down $ -0.04 $52.62 $52.61 600
01:17 PM $52.66 Up $0.07 $52.67 $52.60 1,100
01:17 PM $52.66 Up $0.00 $52.67 $52.60 0
01:16 PM $52.59 Up $0.01 $52.61 $52.59 1,200
01:15 PM $52.58 Down $ -0.01 $52.58 $52.58 800
01:14 PM $52.59 Up $0.01 $52.59 $52.54 3,300
01:13 PM $52.58 Up $0.09 $52.58 $52.50 1,600
01:11 PM $52.49 Up $0.01 $52.51 $52.48 1,400
01:11 PM $52.49 Up $0.00 $52.51 $52.48 0
01:10 PM $52.48 Up $0.06 $52.48 $52.41 700
01:09 PM $52.42 Up $0.06 $52.42 $52.38 700
01:08 PM $52.36 Up $0.04 $52.36 $52.34 200
01:07 PM $52.32 Down $ -0.01 $52.32 $52.32 100
01:06 PM $52.33 Up $0.01 $52.33 $52.33 100
01:05 PM $52.32 Up $0.02 $52.32 $52.31 300
01:04 PM $52.30 Down $ -0.02 $52.30 $52.30 100
01:01 PM $52.32 Up $0.04 $52.32 $52.28 300
01:01 PM $52.32 Up $0.00 $52.32 $52.28 0
01:01 PM $52.32 Up $0.00 $52.32 $52.28 0
01:00 PM $52.28 Down $ -0.02 $52.32 $52.28 1,300
12:59 PM $52.30 Down $ -0.04 $52.33 $52.30 1,000
12:58 PM $52.34 Up $0.01 $52.35 $52.34 400
12:56 PM $52.33 Up $0.00 $52.33 $52.33 200
12:56 PM $52.33 Up $0.00 $52.33 $52.33 0
12:55 PM $52.33 Up $0.06 $52.33 $52.29 400
12:54 PM $52.27 Up $0.01 $52.27 $52.26 200
12:53 PM $52.26 Down $ -0.01 $52.30 $52.26 1,400
12:51 PM $52.27 Down $ -0.02 $52.28 $52.25 700
12:51 PM $52.27 Up $0.00 $52.28 $52.25 0
12:50 PM $52.29 Down $ -0.02 $52.29 $52.29 100
12:49 PM $52.31 Down $ -0.02 $52.32 $52.31 200
12:48 PM $52.33 Down $ -0.02 $52.35 $52.33 300
12:45 PM $52.35 Down $ -0.03 $52.35 $52.35 200
12:45 PM $52.35 Up $0.00 $52.35 $52.35 0
12:45 PM $52.35 Up $0.00 $52.35 $52.35 0
12:44 PM $52.38 Up $0.01 $52.38 $52.36 600
12:43 PM $52.37 Down $ -0.01 $52.37 $52.34 1,900
12:40 PM $52.38 Down $ -0.07 $52.41 $52.38 600
12:40 PM $52.38 Up $0.00 $52.41 $52.38 0
12:40 PM $52.38 Up $0.00 $52.41 $52.38 0
12:38 PM $52.45 Down $ -0.01 $52.45 $52.43 200
12:38 PM $52.45 Up $0.00 $52.45 $52.43 0
12:37 PM $52.46 Up $0.01 $52.46 $52.45 700
12:35 PM $52.45 Up $0.00 $52.48 $52.45 300
12:35 PM $52.45 Up $0.00 $52.48 $52.45 0
12:32 PM $52.45 Up $0.05 $52.45 $52.42 400
12:32 PM $52.45 Up $0.00 $52.45 $52.42 0
12:32 PM $52.45 Up $0.00 $52.45 $52.42 0
12:31 PM $52.40 Up $0.03 $52.42 $52.40 600
12:30 PM $52.37 Up $0.01 $52.37 $52.37 100
12:28 PM $52.36 Up $0.06 $52.36 $52.32 1,400
12:28 PM $52.36 Up $0.00 $52.36 $52.32 0
12:27 PM $52.30 Down $ -0.07 $52.36 $52.30 700
12:24 PM $52.37 Down $ -0.04 $52.41 $52.37 700
12:24 PM $52.37 Up $0.00 $52.41 $52.37 0
12:24 PM $52.37 Up $0.00 $52.41 $52.37 0
12:23 PM $52.41 Up $0.13 $52.41 $52.34 400
12:22 PM $52.28 Up $0.03 $52.28 $52.28 200
12:19 PM $52.25 Up $0.04 $52.26 $52.22 1,100
12:19 PM $52.25 Up $0.00 $52.26 $52.22 0
12:19 PM $52.25 Up $0.00 $52.26 $52.22 0
12:18 PM $52.21 Up $0.04 $52.21 $52.18 600
12:17 PM $52.17 Up $0.01 $52.17 $52.17 100
12:16 PM $52.16 Down $ -0.03 $52.16 $52.14 900
12:15 PM $52.19 Down $ -0.02 $52.24 $52.16 3,400
12:14 PM $52.21 Down $ -0.04 $52.24 $52.21 600
12:13 PM $52.25 Up $0.01 $52.25 $52.16 1,800
12:12 PM $52.24 Down $ -0.08 $52.31 $52.24 600
12:11 PM $52.32 Up $0.05 $52.32 $52.24 1,300
12:10 PM $52.27 Down $ -0.04 $52.30 $52.27 700
12:08 PM $52.31 Down $ -0.09 $52.40 $52.31 2,200
12:08 PM $52.31 Up $0.00 $52.40 $52.31 0
12:07 PM $52.40 Down $ -0.02 $52.40 $52.40 100
12:06 PM $52.42 Down $ -0.01 $52.43 $52.42 300
12:05 PM $52.43 Up $0.02 $52.44 $52.42 1,600
12:04 PM $52.41 Down $ -0.04 $52.43 $52.41 200
12:03 PM $52.45 Down $ -0.03 $52.46 $52.45 400
12:02 PM $52.48 Up $0.04 $52.48 $52.48 100
11:59 AM $52.44 Up $0.02 $52.44 $52.44 200
11:59 AM $52.44 Up $0.00 $52.44 $52.44 0
11:59 AM $52.44 Up $0.00 $52.44 $52.44 0
11:58 AM $52.42 Up $0.02 $52.42 $52.42 100
11:57 AM $52.40 Up $0.02 $52.40 $52.40 100
11:56 AM $52.38 Down $ -0.05 $52.46 $52.38 500
11:55 AM $52.43 Up $0.01 $52.43 $52.40 300
11:54 AM $52.42 Down $ -0.01 $52.44 $52.39 1,100
11:53 AM $52.43 Down $ -0.02 $52.44 $52.43 500
11:52 AM $52.45 Down $ -0.09 $52.53 $52.45 400
11:51 AM $52.54 Up $0.04 $52.54 $52.51 600
11:50 AM $52.50 Up $0.00 $52.51 $52.50 500
11:49 AM $52.50 Down $ -0.05 $52.51 $52.50 800
11:47 AM $52.55 Down $ -0.02 $52.55 $52.55 200
11:47 AM $52.55 Up $0.00 $52.55 $52.55 0
11:45 AM $52.57 Down $ -0.11 $52.66 $52.57 800
11:45 AM $52.57 Up $0.00 $52.66 $52.57 0
11:43 AM $52.68 Down $ -0.09 $52.76 $52.68 1,000
11:43 AM $52.68 Up $0.00 $52.76 $52.68 0
11:42 AM $52.77 Up $0.09 $52.77 $52.66 900
11:41 AM $52.68 Down $ -0.04 $52.71 $52.67 600
11:40 AM $52.72 Down $ -0.07 $52.76 $52.72 400
11:39 AM $52.79 Up $0.03 $52.79 $52.76 500
11:37 AM $52.76 Down $ -0.07 $52.77 $52.75 400
11:37 AM $52.76 Up $0.00 $52.77 $52.75 0
11:36 AM $52.83 Down $ -0.05 $52.84 $52.83 200
11:34 AM $52.88 Up $0.04 $52.89 $52.86 800
11:34 AM $52.88 Up $0.00 $52.89 $52.86 0
11:33 AM $52.84 Up $0.00 $52.85 $52.83 800
11:32 AM $52.84 Up $0.07 $52.84 $52.81 500
11:29 AM $52.77 Up $0.00 $52.77 $52.76 600
11:29 AM $52.77 Up $0.00 $52.77 $52.76 0
11:29 AM $52.77 Up $0.00 $52.77 $52.76 0
11:27 AM $52.77 Up $0.01 $52.77 $52.77 100
11:27 AM $52.77 Up $0.00 $52.77 $52.77 0
11:26 AM $52.76 Down $ -0.03 $52.77 $52.76 300
11:25 AM $52.79 Up $0.09 $52.79 $52.75 200
11:24 AM $52.70 Down $ -0.02 $52.79 $52.70 700
11:23 AM $52.72 Down $ -0.07 $52.78 $52.72 200
11:22 AM $52.79 Down $ -0.04 $52.80 $52.79 400
11:21 AM $52.83 Down $ -0.10 $52.86 $52.81 600
11:18 AM $52.93 Up $0.01 $52.93 $52.91 500
11:18 AM $52.93 Up $0.00 $52.93 $52.91 0
11:18 AM $52.93 Up $0.00 $52.93 $52.91 0
11:17 AM $52.92 Up $0.00 $52.92 $52.92 100
11:16 AM $52.92 Up $0.05 $52.92 $52.90 500
11:15 AM $52.87 Up $0.01 $52.87 $52.84 300
11:14 AM $52.86 Up $0.02 $52.86 $52.81 600
11:12 AM $52.84 Down $ -0.04 $52.86 $52.84 500
11:12 AM $52.84 Up $0.00 $52.86 $52.84 0
11:11 AM $52.88 Down $ -0.03 $52.92 $52.88 1,700
11:10 AM $52.91 Down $ -0.08 $52.96 $52.91 400
11:09 AM $52.99 Down $ -0.01 $52.99 $52.99 200
11:08 AM $53.00 Down $ -0.15 $53.06 $53.00 800
11:07 AM $53.15 Down $ -0.02 $53.21 $53.15 800
11:06 AM $53.17 Up $0.08 $53.17 $53.12 1,000
11:05 AM $53.09 Up $0.06 $53.09 $53.05 300
11:04 AM $53.03 Up $0.20 $53.03 $52.89 600
11:01 AM $52.83 Up $0.00 $52.83 $52.81 500
11:01 AM $52.83 Up $0.00 $52.83 $52.81 0
11:01 AM $52.83 Up $0.00 $52.83 $52.81 0
11:00 AM $52.83 Up $0.00 $52.83 $52.80 700
10:59 AM $52.83 Down $ -0.02 $52.83 $52.79 1,100
10:58 AM $52.85 Down $ -0.05 $52.87 $52.85 600
10:57 AM $52.90 Down $ -0.03 $52.92 $52.90 400
10:56 AM $52.93 Up $0.01 $52.93 $52.90 600
10:55 AM $52.92 Down $ -0.04 $52.93 $52.92 300
10:54 AM $52.96 Up $0.00 $52.96 $52.96 100
10:53 AM $52.96 Up $0.01 $52.98 $52.96 900
10:52 AM $52.95 Up $0.05 $52.95 $52.92 2,300
10:50 AM $52.90 Down $ -0.05 $52.91 $52.89 400
10:50 AM $52.90 Up $0.00 $52.91 $52.89 0
10:48 AM $52.95 Down $ -0.07 $53.03 $52.95 900
10:48 AM $52.95 Up $0.00 $53.03 $52.95 0
10:47 AM $53.02 Up $0.02 $53.02 $53.02 100
10:46 AM $53.00 Down $ -0.01 $53.01 $52.99 300
10:45 AM $53.01 Down $ -0.05 $53.11 $53.00 3,300
10:44 AM $53.06 Up $0.02 $53.06 $53.06 400
10:42 AM $53.04 Down $ -0.07 $53.04 $53.04 300
10:42 AM $53.04 Up $0.00 $53.04 $53.04 0
10:40 AM $53.11 Down $ -0.01 $53.17 $53.11 1,400
10:40 AM $53.11 Up $0.00 $53.17 $53.11 0
10:38 AM $53.12 Down $ -0.01 $53.14 $53.12 300
10:38 AM $53.12 Up $0.00 $53.14 $53.12 0
10:37 AM $53.13 Up $0.04 $53.13 $53.09 500
10:36 AM $53.09 Down $ -0.07 $53.13 $53.09 600
10:35 AM $53.16 Down $ -0.02 $53.18 $53.14 1,100
10:33 AM $53.18 Down $ -0.07 $53.18 $53.18 100
10:33 AM $53.18 Up $0.00 $53.18 $53.18 0
10:32 AM $53.25 Down $ -0.02 $53.32 $53.25 1,700
10:31 AM $53.27 Down $ -0.06 $53.34 $53.27 2,000
10:29 AM $53.33 Down $ -0.03 $53.33 $53.33 100
10:29 AM $53.33 Up $0.00 $53.33 $53.33 0
10:28 AM $53.36 Down $ -0.10 $53.41 $53.36 300
10:27 AM $53.46 Down $ -0.11 $53.52 $53.46 500
10:26 AM $53.57 Down $ -0.10 $53.62 $53.57 900
10:23 AM $53.67 Down $ -0.05 $53.69 $53.67 400
10:23 AM $53.67 Up $0.00 $53.69 $53.67 0
10:23 AM $53.67 Up $0.00 $53.69 $53.67 0
10:22 AM $53.72 Down $ -0.06 $53.84 $53.72 1,700
10:20 AM $53.78 Up $0.12 $53.78 $53.67 1,100
10:20 AM $53.78 Up $0.00 $53.78 $53.67 0
10:19 AM $53.66 Up $0.07 $53.67 $53.60 900
10:18 AM $53.59 Up $0.04 $53.59 $53.52 1,000
10:17 AM $53.55 Up $0.02 $53.55 $53.52 500
10:16 AM $53.53 Up $0.11 $53.53 $53.44 800
10:15 AM $53.42 Up $0.07 $53.42 $53.36 600
10:14 AM $53.35 Up $0.00 $53.35 $53.35 200
10:13 AM $53.35 Up $0.02 $53.35 $53.35 100
10:12 AM $53.33 Up $0.03 $53.33 $53.32 400
10:10 AM $53.30 Down $ -0.02 $53.30 $53.30 200
10:10 AM $53.30 Up $0.00 $53.30 $53.30 0
10:09 AM $53.32 Down $ -0.02 $53.33 $53.32 300
10:08 AM $53.34 Up $0.01 $53.34 $53.34 200
10:07 AM $53.33 Down $ -0.02 $53.34 $53.33 400
10:06 AM $53.35 Up $0.05 $53.35 $53.30 800
10:05 AM $53.30 Down $ -0.03 $53.32 $53.30 300
10:04 AM $53.33 Down $ -0.01 $53.34 $53.33 600
10:03 AM $53.34 Down $ -0.03 $53.38 $53.34 400
10:02 AM $53.37 Down $ -0.07 $53.37 $53.37 100
10:01 AM $53.44 Up $0.06 $53.48 $53.38 1,200
09:59 AM $53.38 Up $0.03 $53.38 $53.38 100
09:59 AM $53.38 Up $0.00 $53.38 $53.38 0
09:58 AM $53.35 Up $0.03 $53.35 $53.34 600
09:57 AM $53.32 Down $ -0.04 $53.38 $53.32 800
09:56 AM $53.36 Up $0.10 $53.36 $53.36 100
09:55 AM $53.26 Up $0.05 $53.26 $53.23 400
09:54 AM $53.21 Down $ -0.06 $53.25 $53.21 200
09:53 AM $53.27 Down $ -0.02 $53.28 $53.25 3,800
09:52 AM $53.29 Up $0.01 $53.30 $53.29 200
09:50 AM $53.28 Up $0.04 $53.28 $53.25 1,700
09:50 AM $53.28 Up $0.00 $53.28 $53.25 0
09:49 AM $53.24 Up $0.02 $53.24 $53.22 500
09:48 AM $53.22 Down $ -0.03 $53.25 $53.22 700
09:46 AM $53.25 Down $ -0.04 $53.26 $53.20 1,100
09:46 AM $53.25 Up $0.00 $53.26 $53.20 0
09:45 AM $53.29 Down $ -0.03 $53.29 $53.26 200
09:44 AM $53.32 Up $0.05 $53.32 $53.30 200
09:43 AM $53.27 Down $ -0.06 $53.30 $53.27 200
09:42 AM $53.33 Up $0.03 $53.33 $53.31 500
09:41 AM $53.30 Down $ -0.06 $53.42 $53.30 1,800
09:40 AM $53.36 Up $0.34 $53.39 $53.05 1,600
09:38 AM $53.02 Up $0.00 $53.02 $53.02 100
09:38 AM $53.02 Up $0.00 $53.02 $53.02 0
09:37 AM $53.02 Up $0.03 $53.02 $53.02 300
09:36 AM $52.99 Down $ -0.05 $52.99 $52.99 100
09:34 AM $53.04 Down $ -0.08 $53.04 $53.04 100
09:34 AM $53.04 Up $0.00 $53.04 $53.04 0
09:31 AM $53.12 Down $ -0.05 $53.12 $53.12 100
09:31 AM $53.12 Up $0.00 $53.12 $53.12 0
09:31 AM $53.12 Up $0.00 $53.12 $53.12 0
09:30 AM $53.17 Down $ -0.43 $53.36 $53.17 1,400
Previous close $53.60

One month history

Date Closing Opening High Low Volume
14-12-2018 $52.79 $52.48 $53.12 $52.14 252,800
13-12-2018 $53.60 $53.02 $53.69 $52.97 194,000
12-12-2018 $53.49 $54.00 $54.02 $53.37 157,331
11-12-2018 $53.27 $53.58 $53.91 $53.18 207,600
10-12-2018 $54.35 $53.99 $54.64 $53.88 258,900
07-12-2018 $53.45 $53.94 $54.35 $53.09 286,585
06-12-2018 $54.29 $53.46 $54.38 $53.46 185,400
05-12-2018 $54.29 $54.45 $54.50 $54.05 83,200
04-12-2018 $54.18 $55.22 $55.22 $54.12 214,900
03-12-2018 $54.14 $53.60 $54.19 $53.60 300,100
30-11-2018 $55.11 $54.80 $55.35 $54.76 503,400
29-11-2018 $53.13 $53.28 $53.71 $53.02 152,700
28-11-2018 $53.15 $52.03 $53.23 $52.03 309,200
27-11-2018 $51.74 $52.91 $53.00 $51.64 351,400
26-11-2018 $52.30 $52.34 $52.57 $52.19 158,800
23-11-2018 $52.27 $51.23 $52.28 $51.20 135,500
22-11-2018 $50.44 $50.36 $50.60 $50.15 60,400
21-11-2018 $50.46 $50.99 $51.02 $50.27 335,900
20-11-2018 $50.16 $50.95 $51.00 $50.08 230,900
19-11-2018 $52.47 $52.56 $52.72 $52.23 201,600
16-11-2018 $53.91 $53.43 $54.06 $53.38 118,400
15-11-2018 $53.40 $53.20 $53.51 $52.97 222,300
14-11-2018 $53.56 $53.38 $53.78 $53.17 217,700
13-11-2018 $53.05 $52.71 $53.27 $52.71 179,900
12-11-2018 $52.68 $52.58 $52.77 $52.49 115,500
09-11-2018 $52.77 $52.10 $52.90 $51.97 184,700
08-11-2018 $53.19 $53.28 $53.32 $53.01 507,900
07-11-2018 $53.50 $53.67 $53.70 $53.38 476,160
06-11-2018 $56.81 $57.00 $57.32 $56.75 183,700
05-11-2018 $57.24 $56.89 $57.64 $56.82 201,500
Graphs are not available, please refer to the detailed table
Back to top