Print

Quotes and Market Data

Find a quote

CCL INDUSTRIES INC., CL. B, NV

55.70 Down -0.58 (-1.04 %)

Delayed : 2018/10/17 16:00:01

  • Previous close $56.28
  • Opening $56.08
  • Price Ask $55.30
  • Price Bid $55.30
  • Size Bid 1
  • Size Ask 1
  • Today High $56.21
  • Today Low $55.33
  • 52 Weeks High $67.74
  • 52 Weeks Low $53.00
  • Volume 376,866

Fundamentals

  • P/E Ratio : 19.34
  • Earnings/Share : 2.03
  • Dividends/Share : $0.13
  • Current Div. Yield : 0.93
  • Market Cap (M) : 9,953.49
  • Shares Out (M) : 177.00
  • Exchange : XTSE
  • Ex Dividend Date : 2018/09/13

Intraday history

Hour Last Change High Low Volume
04:00 PM $55.70 Down $ -0.04 $55.70 $55.70 61,700
03:59 PM $55.74 Up $0.04 $55.74 $55.69 1,100
03:58 PM $55.70 Up $0.00 $55.71 $55.69 900
03:57 PM $55.70 Down $ -0.03 $55.75 $55.70 5,100
03:56 PM $55.74 Down $ -0.02 $55.78 $55.73 8,600
03:55 PM $55.75 Up $0.06 $55.75 $55.71 600
03:54 PM $55.69 Up $0.02 $55.70 $55.68 1,300
03:53 PM $55.67 Up $0.03 $55.67 $55.67 200
03:52 PM $55.64 Up $0.02 $55.64 $55.62 1,800
03:51 PM $55.62 Up $0.00 $55.62 $55.61 4,000
03:50 PM $55.62 Down $ -0.01 $55.67 $55.62 10,000
03:49 PM $55.63 Up $0.00 $55.63 $55.63 100
03:48 PM $55.63 Down $ -0.01 $55.63 $55.62 1,500
03:47 PM $55.64 Up $0.00 $55.64 $55.60 5,500
03:46 PM $55.64 Up $0.00 $55.64 $55.63 2,900
03:45 PM $55.64 Up $0.00 $55.65 $55.63 1,200
03:44 PM $55.64 Up $0.00 $55.64 $55.61 3,400
03:43 PM $55.64 Up $0.02 $55.64 $55.64 1,300
03:42 PM $55.62 Down $ -0.01 $55.64 $55.62 1,700
03:41 PM $55.63 Down $ -0.01 $55.64 $55.63 900
03:40 PM $55.64 Up $0.10 $55.64 $55.55 3,200
03:39 PM $55.54 Down $ -0.02 $55.54 $55.54 400
03:38 PM $55.56 Up $0.00 $55.56 $55.55 2,900
03:37 PM $55.56 Up $0.00 $55.56 $55.56 300
03:34 PM $55.56 Up $0.02 $55.57 $55.56 900
03:34 PM $55.56 Up $0.00 $55.57 $55.56 0
03:34 PM $55.56 Up $0.00 $55.57 $55.56 0
03:33 PM $55.54 Down $ -0.03 $55.58 $55.54 500
03:32 PM $55.57 Down $ -0.05 $55.62 $55.57 700
03:31 PM $55.62 Up $0.00 $55.67 $55.62 1,400
03:30 PM $55.62 Down $ -0.06 $55.65 $55.61 1,700
03:29 PM $55.68 Up $0.01 $55.68 $55.65 700
03:27 PM $55.67 Down $ -0.02 $55.67 $55.67 200
03:27 PM $55.67 Up $0.00 $55.67 $55.67 0
03:26 PM $55.69 Down $ -0.02 $55.70 $55.65 2,700
03:25 PM $55.71 Up $0.04 $55.71 $55.67 1,500
03:24 PM $55.67 Up $0.04 $55.68 $55.65 900
03:23 PM $55.63 Down $ -0.04 $55.69 $55.63 1,000
03:22 PM $55.67 Up $0.00 $55.67 $55.67 200
03:21 PM $55.67 Down $ -0.03 $55.68 $55.67 3,000
03:20 PM $55.70 Up $0.07 $55.70 $55.68 300
03:19 PM $55.63 Up $0.03 $55.63 $55.62 1,100
03:18 PM $55.60 Up $0.00 $55.60 $55.60 200
03:17 PM $55.60 Down $ -0.01 $55.61 $55.60 1,000
03:16 PM $55.61 Down $ -0.05 $55.66 $55.61 300
03:15 PM $55.66 Down $ -0.03 $55.68 $55.66 1,300
03:14 PM $55.69 Up $0.01 $55.69 $55.69 200
03:13 PM $55.68 Up $0.05 $55.68 $55.67 300
03:11 PM $55.63 Down $ -0.03 $55.63 $55.63 100
03:11 PM $55.63 Up $0.00 $55.63 $55.63 0
03:10 PM $55.66 Down $ -0.02 $55.67 $55.64 1,500
03:09 PM $55.68 Down $ -0.02 $55.70 $55.68 700
03:08 PM $55.70 Up $0.04 $55.70 $55.70 500
03:07 PM $55.66 Up $0.04 $55.66 $55.64 1,000
03:06 PM $55.62 Down $ -0.02 $55.62 $55.62 300
03:05 PM $55.64 Down $ -0.01 $55.64 $55.64 300
03:04 PM $55.65 Up $0.00 $55.65 $55.65 500
03:03 PM $55.65 Up $0.02 $55.65 $55.64 1,400
03:02 PM $55.63 Down $ -0.03 $55.64 $55.63 1,200
03:00 PM $55.66 Up $0.00 $55.66 $55.66 300
03:00 PM $55.66 Up $0.00 $55.66 $55.66 0
02:59 PM $55.66 Down $ -0.03 $55.66 $55.66 100
02:58 PM $55.69 Down $ -0.02 $55.73 $55.69 1,700
02:56 PM $55.71 Up $0.04 $55.71 $55.70 1,600
02:56 PM $55.71 Up $0.00 $55.71 $55.70 0
02:54 PM $55.67 Down $ -0.02 $55.67 $55.67 200
02:54 PM $55.67 Up $0.00 $55.67 $55.67 0
02:53 PM $55.69 Down $ -0.01 $55.74 $55.69 3,200
02:51 PM $55.70 Down $ -0.03 $55.70 $55.70 100
02:51 PM $55.70 Up $0.00 $55.70 $55.70 0
02:50 PM $55.73 Down $ -0.02 $55.75 $55.73 1,300
02:48 PM $55.75 Down $ -0.01 $55.77 $55.75 1,100
02:48 PM $55.75 Up $0.00 $55.77 $55.75 0
02:47 PM $55.76 Up $0.07 $55.79 $55.70 3,400
02:46 PM $55.69 Up $0.01 $55.70 $55.69 400
02:44 PM $55.68 Up $0.07 $55.68 $55.68 100
02:44 PM $55.68 Up $0.00 $55.68 $55.68 0
02:43 PM $55.61 Up $0.02 $55.61 $55.61 200
02:40 PM $55.59 Up $0.00 $55.60 $55.59 4,300
02:40 PM $55.59 Up $0.00 $55.60 $55.59 0
02:40 PM $55.59 Up $0.00 $55.60 $55.59 0
02:38 PM $55.59 Up $0.00 $55.59 $55.59 100
02:38 PM $55.59 Up $0.00 $55.59 $55.59 0
02:37 PM $55.59 Up $0.03 $55.59 $55.59 300
02:36 PM $55.56 Up $0.04 $55.59 $55.53 1,100
02:35 PM $55.52 Down $ -0.06 $55.56 $55.52 1,100
02:34 PM $55.58 Down $ -0.02 $55.60 $55.58 1,400
02:33 PM $55.60 Down $ -0.01 $55.61 $55.59 1,300
02:31 PM $55.61 Down $ -0.02 $55.63 $55.61 800
02:31 PM $55.61 Up $0.00 $55.63 $55.61 0
02:30 PM $55.63 Up $0.03 $55.65 $55.63 1,200
02:29 PM $55.60 Up $0.01 $55.61 $55.58 2,300
02:28 PM $55.59 Up $0.11 $55.59 $55.54 600
02:25 PM $55.48 Up $0.03 $55.49 $55.46 400
02:25 PM $55.48 Up $0.00 $55.49 $55.46 0
02:25 PM $55.48 Up $0.00 $55.49 $55.46 0
02:24 PM $55.45 Up $0.07 $55.45 $55.39 1,200
02:23 PM $55.38 Down $ -0.02 $55.40 $55.38 2,100
02:22 PM $55.40 Up $0.01 $55.40 $55.40 200
02:21 PM $55.39 Up $0.03 $55.40 $55.39 1,000
02:19 PM $55.36 Up $0.02 $55.36 $55.35 500
02:19 PM $55.36 Up $0.00 $55.36 $55.35 0
02:18 PM $55.34 Up $0.01 $55.34 $55.34 200
02:17 PM $55.33 Down $ -0.01 $55.37 $55.33 1,200
02:16 PM $55.34 Down $ -0.03 $55.36 $55.34 1,200
02:14 PM $55.37 Down $ -0.05 $55.40 $55.37 700
02:14 PM $55.37 Up $0.00 $55.40 $55.37 0
02:13 PM $55.42 Up $0.02 $55.42 $55.41 300
02:12 PM $55.40 Down $ -0.01 $55.40 $55.36 2,300
02:11 PM $55.41 Down $ -0.07 $55.45 $55.41 400
02:10 PM $55.48 Down $ -0.01 $55.49 $55.48 300
02:08 PM $55.49 Up $0.06 $55.49 $55.41 1,100
02:08 PM $55.49 Up $0.00 $55.49 $55.41 0
02:06 PM $55.43 Up $0.01 $55.44 $55.38 1,100
02:06 PM $55.43 Up $0.00 $55.44 $55.38 0
02:05 PM $55.42 Up $0.01 $55.42 $55.42 200
02:04 PM $55.41 Up $0.02 $55.43 $55.40 1,100
02:03 PM $55.39 Down $ -0.05 $55.41 $55.39 400
02:02 PM $55.44 Up $0.04 $55.44 $55.44 100
02:00 PM $55.40 Down $ -0.12 $55.51 $55.39 4,300
02:00 PM $55.40 Up $0.00 $55.51 $55.39 0
01:59 PM $55.52 Up $0.00 $55.52 $55.52 100
01:58 PM $55.52 Up $0.00 $55.52 $55.51 200
01:57 PM $55.52 Down $ -0.03 $55.52 $55.52 100
01:55 PM $55.55 Down $ -0.02 $55.59 $55.55 500
01:55 PM $55.55 Up $0.00 $55.59 $55.55 0
01:54 PM $55.57 Down $ -0.05 $55.57 $55.57 200
01:53 PM $55.62 Up $0.00 $55.62 $55.62 400
01:52 PM $55.62 Up $0.03 $55.62 $55.61 1,000
01:50 PM $55.59 Up $0.00 $55.59 $55.59 100
01:50 PM $55.59 Up $0.00 $55.59 $55.59 0
01:49 PM $55.59 Down $ -0.02 $55.59 $55.59 100
01:48 PM $55.61 Up $0.00 $55.61 $55.61 200
01:47 PM $55.61 Down $ -0.02 $55.62 $55.61 400
01:45 PM $55.63 Up $0.00 $55.64 $55.61 800
01:45 PM $55.63 Up $0.00 $55.64 $55.61 0
01:43 PM $55.63 Down $ -0.03 $55.63 $55.63 100
01:43 PM $55.63 Up $0.00 $55.63 $55.63 0
01:41 PM $55.66 Up $0.02 $55.66 $55.66 100
01:41 PM $55.66 Up $0.00 $55.66 $55.66 0
01:39 PM $55.64 Down $ -0.02 $55.64 $55.64 100
01:39 PM $55.64 Up $0.00 $55.64 $55.64 0
01:38 PM $55.66 Up $0.01 $55.66 $55.65 600
01:37 PM $55.65 Up $0.04 $55.65 $55.64 600
01:35 PM $55.61 Down $ -0.03 $55.61 $55.61 100
01:35 PM $55.61 Up $0.00 $55.61 $55.61 0
01:32 PM $55.64 Up $0.02 $55.64 $55.64 400
01:32 PM $55.64 Up $0.00 $55.64 $55.64 0
01:32 PM $55.64 Up $0.00 $55.64 $55.64 0
01:30 PM $55.62 Down $ -0.01 $55.63 $55.62 400
01:30 PM $55.62 Up $0.00 $55.63 $55.62 0
01:28 PM $55.63 Down $ -0.03 $55.63 $55.63 100
01:28 PM $55.63 Up $0.00 $55.63 $55.63 0
01:27 PM $55.66 Down $ -0.02 $55.68 $55.66 900
01:26 PM $55.68 Up $0.02 $55.68 $55.68 200
01:25 PM $55.66 Down $ -0.03 $55.66 $55.66 300
01:24 PM $55.69 Up $0.02 $55.69 $55.67 400
01:19 PM $55.67 Up $0.02 $55.67 $55.64 300
01:19 PM $55.67 Up $0.00 $55.67 $55.64 0
01:19 PM $55.67 Up $0.00 $55.67 $55.64 0
01:19 PM $55.67 Up $0.00 $55.67 $55.64 0
01:19 PM $55.67 Up $0.00 $55.67 $55.64 0
01:18 PM $55.65 Up $0.01 $55.66 $55.65 500
01:17 PM $55.64 Down $ -0.05 $55.67 $55.64 400
01:12 PM $55.69 Down $ -0.01 $55.69 $55.69 300
01:12 PM $55.69 Up $0.00 $55.69 $55.69 0
01:12 PM $55.69 Up $0.00 $55.69 $55.69 0
01:12 PM $55.69 Up $0.00 $55.69 $55.69 0
01:12 PM $55.69 Up $0.00 $55.69 $55.69 0
01:11 PM $55.70 Up $0.00 $55.70 $55.68 1,900
01:09 PM $55.70 Down $ -0.02 $55.76 $55.70 1,100
01:09 PM $55.70 Up $0.00 $55.76 $55.70 0
01:08 PM $55.72 Up $0.06 $55.72 $55.67 1,600
01:04 PM $55.66 Up $0.03 $55.68 $55.66 1,100
01:04 PM $55.66 Up $0.00 $55.68 $55.66 0
01:04 PM $55.66 Up $0.00 $55.68 $55.66 0
01:04 PM $55.66 Up $0.00 $55.68 $55.66 0
01:03 PM $55.63 Down $ -0.01 $55.63 $55.63 200
01:01 PM $55.64 Down $ -0.09 $55.71 $55.64 300
01:01 PM $55.64 Up $0.00 $55.71 $55.64 0
01:00 PM $55.73 Up $0.10 $55.73 $55.67 2,100
12:58 PM $55.63 Down $ -0.06 $55.63 $55.63 100
12:58 PM $55.63 Up $0.00 $55.63 $55.63 0
12:57 PM $55.69 Up $0.01 $55.71 $55.68 2,400
12:55 PM $55.68 Up $0.00 $55.69 $55.65 300
12:55 PM $55.68 Up $0.00 $55.69 $55.65 0
12:54 PM $55.68 Up $0.09 $55.68 $55.60 500
12:51 PM $55.59 Up $0.04 $55.59 $55.52 400
12:51 PM $55.59 Up $0.00 $55.59 $55.52 0
12:51 PM $55.59 Up $0.00 $55.59 $55.52 0
12:50 PM $55.55 Down $ -0.04 $55.59 $55.55 600
12:49 PM $55.59 Down $ -0.10 $55.61 $55.59 400
12:48 PM $55.69 Down $ -0.05 $55.70 $55.66 1,200
12:45 PM $55.74 Up $0.02 $55.74 $55.70 200
12:45 PM $55.74 Up $0.00 $55.74 $55.70 0
12:45 PM $55.74 Up $0.00 $55.74 $55.70 0
12:44 PM $55.72 Down $ -0.06 $55.78 $55.72 1,000
12:43 PM $55.78 Down $ -0.01 $55.78 $55.78 100
12:42 PM $55.79 Down $ -0.04 $55.82 $55.79 1,800
12:41 PM $55.83 Up $0.01 $55.83 $55.83 200
12:40 PM $55.82 Up $0.13 $55.82 $55.70 3,400
12:37 PM $55.69 Down $ -0.01 $55.69 $55.69 100
12:37 PM $55.69 Up $0.00 $55.69 $55.69 0
12:37 PM $55.69 Up $0.00 $55.69 $55.69 0
12:36 PM $55.70 Down $ -0.05 $55.71 $55.70 300
12:35 PM $55.75 Down $ -0.01 $55.75 $55.75 200
12:33 PM $55.76 Down $ -0.06 $55.80 $55.76 300
12:33 PM $55.76 Up $0.00 $55.80 $55.76 0
12:32 PM $55.82 Up $0.02 $55.83 $55.81 3,000
12:31 PM $55.80 Up $0.06 $55.80 $55.74 1,900
12:30 PM $55.74 Up $0.00 $55.75 $55.73 1,000
12:26 PM $55.74 Down $ -0.04 $55.78 $55.74 500
12:26 PM $55.74 Up $0.00 $55.78 $55.74 0
12:26 PM $55.74 Up $0.00 $55.78 $55.74 0
12:26 PM $55.74 Up $0.00 $55.78 $55.74 0
12:25 PM $55.78 Up $0.03 $55.79 $55.77 2,100
12:24 PM $55.75 Down $ -0.02 $55.75 $55.75 600
12:23 PM $55.77 Down $ -0.05 $55.82 $55.77 700
12:22 PM $55.82 Up $0.04 $55.82 $55.80 1,200
12:21 PM $55.78 Down $ -0.02 $55.80 $55.78 300
12:20 PM $55.80 Up $0.00 $55.80 $55.80 200
12:19 PM $55.80 Down $ -0.01 $55.82 $55.80 1,000
12:18 PM $55.81 Down $ -0.03 $55.81 $55.80 300
12:17 PM $55.84 Up $0.02 $55.85 $55.79 1,900
12:14 PM $55.82 Down $ -0.01 $55.86 $55.80 2,400
12:14 PM $55.82 Up $0.00 $55.86 $55.80 0
12:14 PM $55.82 Up $0.00 $55.86 $55.80 0
12:13 PM $55.83 Down $ -0.02 $55.86 $55.83 2,100
12:09 PM $55.85 Down $ -0.01 $55.85 $55.84 2,000
12:09 PM $55.85 Up $0.00 $55.85 $55.84 0
12:09 PM $55.85 Up $0.00 $55.85 $55.84 0
12:09 PM $55.85 Up $0.00 $55.85 $55.84 0
12:08 PM $55.86 Up $0.04 $55.87 $55.85 3,300
12:07 PM $55.82 Up $0.00 $55.82 $55.82 700
12:06 PM $55.82 Down $ -0.04 $55.85 $55.80 3,900
12:05 PM $55.86 Up $0.02 $55.87 $55.79 3,600
12:00 PM $55.84 Up $0.00 $55.85 $55.84 600
12:00 PM $55.84 Up $0.00 $55.85 $55.84 0
12:00 PM $55.84 Up $0.00 $55.85 $55.84 0
12:00 PM $55.84 Up $0.00 $55.85 $55.84 0
12:00 PM $55.84 Up $0.00 $55.85 $55.84 0
11:59 AM $55.84 Up $0.00 $55.88 $55.84 2,900
11:58 AM $55.84 Up $0.07 $55.84 $55.77 1,700
11:56 AM $55.77 Up $0.00 $55.77 $55.77 100
11:56 AM $55.77 Up $0.00 $55.77 $55.77 0
11:55 AM $55.77 Down $ -0.12 $55.82 $55.77 1,100
11:51 AM $55.89 Down $ -0.01 $55.89 $55.89 100
11:51 AM $55.89 Up $0.00 $55.89 $55.89 0
11:51 AM $55.89 Up $0.00 $55.89 $55.89 0
11:51 AM $55.89 Up $0.00 $55.89 $55.89 0
11:49 AM $55.90 Up $0.00 $55.93 $55.90 1,300
11:49 AM $55.90 Up $0.00 $55.93 $55.90 0
11:48 AM $55.90 Up $0.02 $55.90 $55.90 200
11:47 AM $55.88 Down $ -0.05 $55.88 $55.88 100
11:46 AM $55.93 Up $0.00 $55.95 $55.93 1,800
11:45 AM $55.93 Up $0.00 $55.95 $55.88 27,400
11:44 AM $55.93 Up $0.04 $55.93 $55.90 2,800
11:42 AM $55.89 Down $ -0.01 $55.89 $55.89 200
11:42 AM $55.89 Up $0.00 $55.89 $55.89 0
11:41 AM $55.90 Down $ -0.03 $55.94 $55.90 1,000
11:40 AM $55.93 Up $0.02 $55.94 $55.92 1,100
11:39 AM $55.91 Down $ -0.05 $55.96 $55.91 1,300
11:36 AM $55.96 Up $0.01 $55.96 $55.96 100
11:36 AM $55.96 Up $0.00 $55.96 $55.96 0
11:36 AM $55.96 Up $0.00 $55.96 $55.96 0
11:34 AM $55.95 Down $ -0.02 $55.97 $55.95 200
11:34 AM $55.95 Up $0.00 $55.97 $55.95 0
11:31 AM $55.97 Down $ -0.01 $56.01 $55.97 600
11:31 AM $55.97 Up $0.00 $56.01 $55.97 0
11:31 AM $55.97 Up $0.00 $56.01 $55.97 0
11:30 AM $55.98 Down $ -0.02 $56.00 $55.98 1,100
11:29 AM $56.00 Up $0.04 $56.00 $55.98 200
11:28 AM $55.96 Up $0.03 $55.96 $55.95 900
11:26 AM $55.93 Down $ -0.01 $55.93 $55.93 100
11:26 AM $55.93 Up $0.00 $55.93 $55.93 0
11:25 AM $55.94 Up $0.01 $55.94 $55.94 600
11:24 AM $55.93 Up $0.03 $55.93 $55.90 600
11:22 AM $55.90 Down $ -0.01 $55.90 $55.90 300
11:22 AM $55.90 Up $0.00 $55.90 $55.90 0
11:21 AM $55.91 Up $0.02 $55.91 $55.90 1,100
11:20 AM $55.88 Down $ -0.03 $55.89 $55.88 200
11:19 AM $55.91 Down $ -0.06 $55.94 $55.91 900
11:15 AM $55.97 Up $0.02 $55.99 $55.97 500
11:15 AM $55.97 Up $0.00 $55.99 $55.97 0
11:15 AM $55.97 Up $0.00 $55.99 $55.97 0
11:15 AM $55.97 Up $0.00 $55.99 $55.97 0
11:14 AM $55.95 Down $ -0.03 $55.95 $55.95 100
11:13 AM $55.98 Down $ -0.01 $55.99 $55.98 900
11:12 AM $55.99 Up $0.00 $55.99 $55.99 100
11:11 AM $55.99 Up $0.02 $55.99 $55.98 300
11:10 AM $55.97 Up $0.04 $55.97 $55.93 300
11:09 AM $55.93 Up $0.06 $55.94 $55.93 600
11:07 AM $55.87 Up $0.01 $55.87 $55.87 200
11:07 AM $55.87 Up $0.00 $55.87 $55.87 0
11:06 AM $55.86 Down $ -0.04 $55.87 $55.86 1,100
11:05 AM $55.90 Up $0.05 $55.90 $55.84 1,200
11:04 AM $55.85 Down $ -0.05 $55.89 $55.84 600
11:03 AM $55.90 Up $0.05 $55.90 $55.84 1,000
11:02 AM $55.85 Down $ -0.04 $55.87 $55.85 500
11:01 AM $55.89 Up $0.06 $55.90 $55.83 1,500
11:00 AM $55.83 Down $ -0.02 $55.83 $55.81 300
10:59 AM $55.85 Down $ -0.04 $55.88 $55.85 300
10:58 AM $55.89 Down $ -0.03 $55.92 $55.89 600
10:57 AM $55.92 Up $0.01 $55.92 $55.90 300
10:55 AM $55.91 Up $0.04 $55.91 $55.85 1,100
10:55 AM $55.91 Up $0.00 $55.91 $55.85 0
10:54 AM $55.87 Up $0.09 $55.87 $55.81 400
10:53 AM $55.78 Down $ -0.03 $55.78 $55.78 100
10:52 AM $55.81 Up $0.01 $55.87 $55.80 1,900
10:50 AM $55.80 Down $ -0.12 $55.88 $55.80 1,500
10:50 AM $55.80 Up $0.00 $55.88 $55.80 0
10:49 AM $55.92 Up $0.05 $55.92 $55.89 400
10:48 AM $55.87 Up $0.03 $55.87 $55.87 100
10:47 AM $55.84 Down $ -0.03 $55.86 $55.84 200
10:46 AM $55.87 Up $0.00 $55.88 $55.87 300
10:45 AM $55.87 Down $ -0.02 $55.89 $55.82 800
10:44 AM $55.89 Up $0.15 $55.89 $55.78 3,100
10:43 AM $55.74 Down $ -0.05 $55.75 $55.74 300
10:42 AM $55.79 Up $0.00 $55.79 $55.78 200
10:40 AM $55.79 Down $ -0.04 $55.81 $55.79 300
10:40 AM $55.79 Up $0.00 $55.81 $55.79 0
10:39 AM $55.83 Down $ -0.04 $55.88 $55.83 1,200
10:38 AM $55.87 Down $ -0.06 $55.89 $55.87 300
10:37 AM $55.93 Up $0.05 $55.93 $55.85 700
10:36 AM $55.88 Down $ -0.06 $55.91 $55.88 500
10:35 AM $55.94 Down $ -0.02 $55.95 $55.94 500
10:34 AM $55.96 Down $ -0.02 $55.99 $55.96 600
10:33 AM $55.98 Down $ -0.03 $56.01 $55.98 600
10:31 AM $56.01 Down $ -0.02 $56.01 $55.98 200
10:31 AM $56.01 Up $0.00 $56.01 $55.98 0
10:30 AM $56.03 Up $0.05 $56.05 $55.98 1,500
10:28 AM $55.98 Up $0.03 $55.98 $55.97 200
10:28 AM $55.98 Up $0.00 $55.98 $55.97 0
10:24 AM $55.95 Down $ -0.08 $56.02 $55.95 600
10:24 AM $55.95 Up $0.00 $56.02 $55.95 0
10:24 AM $55.95 Up $0.00 $56.02 $55.95 0
10:24 AM $55.95 Up $0.00 $56.02 $55.95 0
10:23 AM $56.03 Up $0.11 $56.03 $55.93 1,200
10:22 AM $55.92 Up $0.01 $55.92 $55.91 700
10:18 AM $55.91 Up $0.09 $55.92 $55.91 300
10:18 AM $55.91 Up $0.00 $55.92 $55.91 0
10:18 AM $55.91 Up $0.00 $55.92 $55.91 0
10:18 AM $55.91 Up $0.00 $55.92 $55.91 0
10:17 AM $55.82 Down $ -0.12 $55.90 $55.82 900
10:16 AM $55.94 Up $0.08 $55.97 $55.87 1,800
10:15 AM $55.86 Up $0.05 $55.86 $55.77 1,200
10:14 AM $55.81 Down $ -0.06 $55.86 $55.81 800
10:13 AM $55.87 Up $0.02 $55.87 $55.82 700
10:12 AM $55.85 Down $ -0.16 $55.85 $55.82 200
10:11 AM $56.00 Up $0.04 $56.00 $56.00 400
10:10 AM $55.96 Up $0.00 $55.97 $55.96 200
10:09 AM $55.96 Down $ -0.04 $55.96 $55.96 100
10:08 AM $56.00 Up $0.08 $56.01 $55.95 700
10:07 AM $55.92 Down $ -0.05 $55.94 $55.87 2,200
10:05 AM $55.97 Down $ -0.04 $56.02 $55.97 400
10:05 AM $55.97 Up $0.00 $56.02 $55.97 0
10:04 AM $56.01 Up $0.11 $56.01 $55.90 400
10:03 AM $55.90 Down $ -0.08 $55.92 $55.90 300
10:02 AM $55.98 Down $ -0.01 $55.98 $55.98 100
10:01 AM $55.99 Up $0.00 $55.99 $55.99 100
10:00 AM $55.99 Down $ -0.19 $56.09 $55.93 1,200
09:59 AM $56.18 Down $ -0.01 $56.21 $56.18 1,200
09:56 AM $56.19 Down $ -0.02 $56.20 $56.19 500
09:56 AM $56.19 Up $0.00 $56.20 $56.19 0
09:56 AM $56.19 Up $0.00 $56.20 $56.19 0
09:55 AM $56.21 Up $0.08 $56.21 $56.19 300
09:53 AM $56.13 Up $0.07 $56.13 $56.10 300
09:53 AM $56.13 Up $0.00 $56.13 $56.10 0
09:52 AM $56.06 Up $0.06 $56.09 $56.04 700
09:51 AM $56.00 Down $ -0.02 $56.00 $56.00 100
09:50 AM $56.02 Up $0.04 $56.02 $56.01 300
09:49 AM $55.98 Down $ -0.02 $55.98 $55.95 2,800
09:48 AM $56.00 Up $0.00 $56.01 $56.00 600
09:46 AM $56.00 Up $0.00 $56.00 $56.00 300
09:46 AM $56.00 Up $0.00 $56.00 $56.00 0
09:45 AM $56.00 Up $0.04 $56.00 $55.96 200
09:44 AM $55.96 Up $0.01 $55.96 $55.95 300
09:43 AM $55.95 Down $ -0.05 $56.01 $55.95 900
09:42 AM $56.00 Up $0.05 $56.00 $56.00 100
09:40 AM $55.95 Down $ -0.02 $55.95 $55.95 400
09:40 AM $55.95 Up $0.00 $55.95 $55.95 0
09:39 AM $55.97 Down $ -0.02 $56.04 $55.97 1,800
09:38 AM $55.99 Down $ -0.03 $55.99 $55.99 200
09:37 AM $56.02 Up $0.05 $56.02 $56.00 200
09:36 AM $55.97 Down $ -0.03 $55.97 $55.97 100
09:35 AM $56.00 Down $ -0.05 $56.03 $55.95 4,000
09:34 AM $56.05 Up $0.10 $56.05 $56.05 100
09:32 AM $55.95 Down $ -0.07 $56.00 $55.95 700
09:32 AM $55.95 Up $0.00 $56.00 $55.95 0
09:30 AM $56.02 Down $ -0.26 $56.08 $55.95 3,600
09:30 AM $56.02 Up $0.00 $56.08 $55.95 0
Previous close $56.28

One month history

Date Closing Opening High Low Volume
17-10-2018 $55.70 $55.85 $55.87 $55.33 261,700
16-10-2018 $56.28 $55.55 $56.28 $55.51 215,600
15-10-2018 $55.15 $54.61 $55.28 $54.57 152,300
12-10-2018 $55.09 $54.21 $55.28 $54.08 337,200
11-10-2018 $54.35 $54.91 $55.00 $54.22 370,300
10-10-2018 $54.93 $55.24 $55.61 $54.83 236,200
09-10-2018 $56.89 $56.71 $56.89 $56.62 165,700
05-10-2018 $57.66 $57.27 $57.77 $57.11 234,300
04-10-2018 $58.31 $57.69 $58.36 $57.46 456,600
03-10-2018 $57.49 $57.08 $57.72 $56.98 415,400
02-10-2018 $56.51 $56.72 $56.92 $56.28 186,000
01-10-2018 $57.07 $57.30 $57.50 $56.99 279,000
28-09-2018 $58.22 $58.38 $58.60 $58.14 334,700
27-09-2018 $59.67 $59.66 $59.83 $59.60 170,900
26-09-2018 $58.89 $58.85 $59.29 $58.64 300,300
25-09-2018 $58.92 $59.01 $59.05 $58.81 282,236
24-09-2018 $59.07 $58.90 $59.22 $58.85 192,000
21-09-2018 $60.30 $60.51 $60.75 $60.23 344,800
20-09-2018 $59.96 $60.19 $60.20 $59.11 337,200
19-09-2018 $60.59 $61.34 $61.66 $60.59 184,600
18-09-2018 $62.81 $62.47 $62.89 $62.07 96,500
17-09-2018 $62.65 $62.46 $62.90 $62.32 102,300
14-09-2018 $62.74 $62.91 $63.02 $62.66 81,300
13-09-2018 $63.58 $63.88 $63.97 $63.47 105,700
12-09-2018 $62.96 $62.98 $63.23 $62.82 134,900
11-09-2018 $63.33 $63.99 $64.24 $63.31 144,200
10-09-2018 $63.83 $63.36 $63.94 $63.25 131,600
07-09-2018 $64.37 $63.81 $64.55 $63.46 130,100
06-09-2018 $64.49 $64.30 $64.78 $63.81 141,700
05-09-2018 $64.16 $64.00 $64.48 $63.54 257,800
Graphs are not available, please refer to the detailed table
Back to top