Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.07	14.20	13.80	13.83	17,037	-0.27(-1.91%)
Dec 28, 2023	14.28	14.32	13.99	14.10	24,854	-0.28(-1.95%)
Dec 27, 2023	14.49	14.49	14.29	14.38	15,261	+0.09(+0.63%)
Dec 26, 2023	14.14	14.45	14.14	14.29	27,899	+0.05(+0.35%)
Dec 22, 2023	14.65	14.66	13.97	14.24	28,970	-0.10(-0.70%)
Dec 21, 2023	14.39	14.56	14.29	14.34	24,046	+0.16(+1.13%)
Dec 20, 2023	14.37	14.68	14.16	14.18	20,561	-0.12(-0.84%)
Dec 19, 2023	14.20	14.71	14.13	14.30	33,912	+0.10(+0.70%)
Dec 18, 2023	14.84	14.84	14.08	14.20	24,571	-0.47(-3.20%)
Dec 15, 2023	14.34	14.93	14.34	14.67	80,448	+0.47(+3.31%)
Dec 14, 2023	14.09	14.39	13.92	14.20	49,815	+0.34(+2.45%)
Dec 13, 2023	13.28	14.10	13.28	13.86	67,857	+0.38(+2.82%)
Dec 12, 2023	13.13	13.63	13.13	13.48	91,329	+0.10(+0.75%)
Dec 11, 2023	14.39	14.46	13.23	13.38	43,293	-0.99(-6.89%)
Dec 08, 2023	13.83	14.74	13.83	14.37	70,559	+0.33(+2.35%)
Dec 07, 2023	13.99	14.20	13.82	14.04	57,572	+0.13(+0.93%)
Dec 06, 2023	14.08	14.43	13.78	13.91	50,935	-0.11(-0.78%)
Dec 05, 2023	13.68	14.16	13.50	14.02	60,970	+0.61(+4.55%)
Dec 04, 2023	12.93	13.58	12.88	13.41	79,300	+0.25(+1.90%)
Dec 01, 2023	13.02	13.69	12.75	13.16	55,071	+0.13(+1.00%)
Nov 30, 2023	12.91	13.22	12.75	13.03	54,601	+0.00(+0.00%)
Nov 29, 2023	14.28	14.28	12.62	13.03	136,396	-2.59(-16.58%)
Nov 28, 2023	15.41	15.85	15.41	15.62	44,890	+0.04(+0.26%)
Nov 27, 2023	15.94	16.37	15.48	15.58	21,508	-0.62(-3.83%)
Nov 24, 2023	16.26	16.26	15.88	16.20	4,516	+0.18(+1.12%)
Nov 22, 2023	16.62	16.62	15.87	16.02	53,440	-0.30(-1.84%)
Nov 21, 2023	16.39	16.77	16.21	16.32	38,335	-0.36(-2.16%)
Nov 20, 2023	15.75	17.00	15.75	16.68	47,574	+0.62(+3.86%)
Nov 17, 2023	15.92	16.22	15.63	16.06	43,332	+0.20(+1.26%)
Nov 16, 2023	15.51	15.94	15.51	15.86	68,313	+0.12(+0.76%)
Nov 15, 2023	15.93	16.38	15.71	15.74	62,233	-0.28(-1.75%)
Nov 14, 2023	15.52	16.31	15.52	16.02	64,429	+1.00(+6.66%)
Nov 13, 2023	15.52	15.97	14.61	15.02	68,183	-0.65(-4.15%)
Nov 10, 2023	15.74	15.88	15.11	15.67	33,194	+0.26(+1.69%)
Nov 09, 2023	15.68	16.82	15.28	15.41	105,685	-0.09(-0.58%)
Nov 08, 2023	15.88	16.00	15.14	15.50	36,785	-0.34(-2.15%)
Nov 07, 2023	15.90	16.26	15.62	15.84	19,840	-0.43(-2.64%)
Nov 06, 2023	16.66	16.66	15.74	16.27	23,812	-0.10(-0.61%)
Nov 03, 2023	17.17	17.64	16.30	16.37	34,212	-0.49(-2.91%)
Nov 02, 2023	16.26	17.08	16.26	16.86	23,832	+0.16(+0.96%)
Nov 01, 2023	20.00	20.00	16.61	16.70	56,407	-4.67(-21.85%)
Oct 31, 2023	21.32	21.75	20.55	21.37	19,595	+0.75(+3.64%)
Oct 30, 2023	20.44	20.84	20.00	20.62	10,716	+0.78(+3.93%)
Oct 27, 2023	19.19	20.55	19.12	19.84	15,746	-0.39(-1.93%)
Oct 26, 2023	19.36	20.38	18.78	20.23	13,262	+0.85(+4.39%)
Oct 25, 2023	18.95	19.79	18.83	19.38	29,996	+0.50(+2.65%)
Oct 24, 2023	19.44	19.44	18.71	18.88	16,430	-0.56(-2.88%)
Oct 23, 2023	19.50	20.29	19.29	19.44	10,249	-0.44(-2.21%)
Oct 20, 2023	19.74	20.78	19.53	19.88	25,611	+0.24(+1.22%)
Oct 19, 2023	18.71	20.02	18.71	19.64	32,634	+0.72(+3.81%)
Oct 18, 2023	19.57	19.93	18.86	18.92	11,784	-1.02(-5.12%)
Oct 17, 2023	21.00	21.00	19.85	19.94	25,553	-0.26(-1.29%)
Oct 16, 2023	20.52	20.52	20.07	20.20	17,624	+0.17(+0.85%)
Oct 13, 2023	19.84	20.51	19.60	20.03	14,789	-0.14(-0.69%)
Oct 12, 2023	20.97	20.97	20.00	20.17	28,845	-0.80(-3.81%)
Oct 11, 2023	20.48	21.44	19.64	20.97	43,474	+0.12(+0.58%)
Oct 10, 2023	21.72	21.93	20.62	20.85	19,532	-0.59(-2.75%)
Oct 09, 2023	20.99	21.70	20.99	21.44	9,779	+0.64(+3.08%)
Oct 06, 2023	20.25	21.00	19.31	20.80	37,526	+0.48(+2.36%)
Oct 05, 2023	19.60	20.38	19.60	20.32	22,020	+0.07(+0.35%)
Oct 04, 2023	20.03	20.57	19.38	20.25	43,269	-0.23(-1.12%)
Oct 03, 2023	19.80	20.49	19.80	20.48	17,207	+0.08(+0.39%)
Oct 02, 2023	19.21	20.71	19.21	20.40	31,240	+0.40(+2.00%)
Sep 29, 2023	19.42	20.54	19.42	20.00	15,994	+0.32(+1.63%)
Sep 28, 2023	19.50	19.90	19.45	19.68	10,203	-0.11(-0.56%)
Sep 27, 2023	19.76	20.05	19.21	19.79	20,518	-0.34(-1.69%)
Sep 26, 2023	20.22	20.41	19.76	20.13	16,543	-0.77(-3.68%)
Sep 25, 2023	20.99	21.00	20.57	20.90	19,072	+0.16(+0.77%)
Sep 22, 2023	20.90	20.98	20.26	20.74	19,204	-0.03(-0.14%)
Sep 21, 2023	21.23	21.35	20.41	20.77	18,169	-0.87(-4.02%)
Sep 20, 2023	21.82	22.27	21.30	21.64	22,144	+0.08(+0.37%)
Sep 19, 2023	21.34	21.68	21.09	21.56	13,091	+0.42(+1.99%)
Sep 18, 2023	20.97	21.20	20.68	21.14	11,173	-0.07(-0.33%)
Sep 15, 2023	20.32	21.66	19.71	21.21	87,464	+0.85(+4.17%)
Sep 14, 2023	20.75	20.79	20.21	20.36	21,711	-0.31(-1.50%)
Sep 13, 2023	21.71	21.86	20.43	20.67	49,274	-1.12(-5.14%)
Sep 12, 2023	21.80	21.87	21.34	21.79	18,864	+0.40(+1.87%)
Sep 11, 2023	21.47	21.47	21.22	21.39	9,257	-0.08(-0.37%)
Sep 08, 2023	22.08	22.08	21.21	21.47	11,274	-0.32(-1.47%)
Sep 07, 2023	23.17	23.17	21.57	21.79	28,608	-1.32(-5.71%)
Sep 06, 2023	22.56	23.12	21.82	23.11	33,279	+0.68(+3.03%)
Sep 05, 2023	21.11	22.59	21.11	22.43	41,413	+1.12(+5.26%)
Sep 01, 2023	21.45	21.78	21.11	21.31	12,279	+0.07(+0.33%)
Aug 31, 2023	21.50	22.11	21.12	21.24	17,883	-0.07(-0.33%)
Aug 30, 2023	22.17	22.19	21.15	21.31	22,730	-0.85(-3.84%)
Aug 29, 2023	22.32	22.50	21.68	22.16	16,780	-0.21(-0.94%)
Aug 28, 2023	22.34	22.53	21.98	22.37	8,709	+0.36(+1.64%)
Aug 25, 2023	22.00	22.31	21.94	22.01	10,745	+0.06(+0.27%)
Aug 24, 2023	21.58	22.27	21.58	21.95	25,307	+0.16(+0.73%)
Aug 23, 2023	21.45	22.33	21.22	21.79	21,372	+0.48(+2.25%)
Aug 22, 2023	21.33	21.70	21.22	21.31	7,022	-0.60(-2.74%)
Aug 21, 2023	21.94	22.27	21.79	21.91	9,238	-0.01(-0.05%)
Aug 18, 2023	21.50	21.97	21.37	21.92	11,260	+0.29(+1.34%)
Aug 17, 2023	21.96	21.96	21.44	21.63	22,117	-0.15(-0.69%)
Aug 16, 2023	22.20	22.20	21.76	21.78	19,948	-0.31(-1.40%)
Aug 15, 2023	22.41	22.68	22.01	22.09	14,120	-0.27(-1.21%)
Aug 14, 2023	22.26	22.89	21.76	22.36	44,163	-0.04(-0.18%)
Aug 11, 2023	22.11	22.82	22.11	22.40	18,774	+0.10(+0.45%)
Aug 10, 2023	22.21	22.47	22.00	22.30	18,624	-0.04(-0.18%)
Aug 09, 2023	22.41	22.50	21.73	22.34	58,781	-0.21(-0.93%)
Aug 08, 2023	22.61	22.74	22.00	22.55	16,250	-0.50(-2.17%)
Aug 07, 2023	23.21	23.38	22.88	23.05	29,899	+0.30(+1.32%)
Aug 04, 2023	22.50	23.26	22.50	22.75	19,970	+0.27(+1.20%)
Aug 03, 2023	22.30	22.75	22.23	22.48	34,839	+0.23(+1.03%)
Aug 02, 2023	23.50	23.74	22.20	22.25	42,926	-1.22(-5.20%)
Aug 01, 2023	23.64	23.90	23.18	23.47	62,519	-0.56(-2.33%)
Jul 31, 2023	23.61	24.32	23.48	24.03	24,092	+0.42(+1.78%)
Jul 28, 2023	24.05	24.14	23.54	23.61	13,343	-0.23(-0.96%)
Jul 27, 2023	24.01	24.27	23.71	23.84	16,650	-0.11(-0.46%)
Jul 26, 2023	23.83	24.21	23.73	23.95	14,639	-0.03(-0.13%)
Jul 25, 2023	23.99	24.54	23.90	23.98	19,259	-0.13(-0.54%)
Jul 24, 2023	23.26	24.54	23.26	24.11	47,807	+0.87(+3.74%)
Jul 21, 2023	23.68	23.74	23.13	23.24	23,237	-0.37(-1.57%)
Jul 20, 2023	23.85	23.95	23.30	23.61	16,311	-0.29(-1.21%)
Jul 19, 2023	23.50	24.16	23.50	23.90	21,001	+0.33(+1.40%)
Jul 18, 2023	23.85	24.25	23.52	23.57	14,266	-0.24(-1.01%)
Jul 17, 2023	23.64	24.14	23.52	23.81	24,262	+0.25(+1.06%)
Jul 14, 2023	23.43	23.86	23.36	23.56	20,871	+0.12(+0.51%)
Jul 13, 2023	23.23	23.75	23.23	23.44	19,081	+0.15(+0.64%)
Jul 12, 2023	23.33	23.43	22.82	23.29	57,218	+0.18(+0.78%)
Jul 11, 2023	23.23	23.40	22.84	23.11	39,694	-0.08(-0.34%)
Jul 10, 2023	23.67	23.69	23.19	23.19	16,796	-0.54(-2.28%)
Jul 07, 2023	23.56	24.04	23.42	23.73	46,663	+0.09(+0.38%)
Jul 06, 2023	22.97	23.71	22.82	23.64	53,619	+0.27(+1.16%)
Jul 05, 2023	23.00	23.75	22.70	23.37	102,175	-0.08(-0.34%)
Jul 03, 2023	24.75	24.75	22.77	23.45	75,931	-1.91(-7.53%)
Jun 30, 2023	25.77	25.89	25.21	25.36	38,464	-0.31(-1.21%)
Jun 29, 2023	25.39	25.74	25.13	25.67	16,126	+0.56(+2.23%)
Jun 28, 2023	24.70	25.41	24.62	25.11	23,513	+0.44(+1.78%)
Jun 27, 2023	25.21	25.48	23.96	24.67	43,428	-0.22(-0.88%)
Jun 26, 2023	24.90	25.90	24.89	24.89	36,606	-0.12(-0.48%)
Jun 23, 2023	26.15	26.93	24.83	25.01	818,939	-1.53(-5.76%)
Jun 22, 2023	27.16	27.16	26.21	26.54	41,673	-0.09(-0.34%)
Jun 21, 2023	26.03	26.92	25.22	26.63	47,790	+0.59(+2.27%)
Jun 20, 2023	25.27	26.44	24.93	26.04	42,580	+0.83(+3.29%)
Jun 16, 2023	25.83	26.28	25.21	25.21	28,087	-0.85(-3.26%)
Jun 15, 2023	25.84	26.30	25.49	26.06	19,987	+2.49(+10.56%)
May 08, 2023	24.25	24.27	23.50	23.57	22,608	-0.69(-2.84%)
May 05, 2023	24.79	25.00	24.09	24.26	15,302	-0.73(-2.92%)
May 04, 2023	25.65	25.93	24.86	24.99	50,972	-0.33(-1.30%)
May 03, 2023	25.61	26.10	24.45	25.32	27,919	+0.18(+0.72%)
May 02, 2023	25.21	25.41	24.88	25.14	23,320	-0.41(-1.60%)
May 01, 2023	25.65	25.90	24.89	25.55	25,256	-0.21(-0.82%)
Apr 28, 2023	25.00	26.03	25.00	25.76	15,096	+0.76(+3.04%)
Apr 27, 2023	25.10	25.54	24.67	25.00	32,341	+0.00(+0.00%)
Apr 26, 2023	25.43	25.71	24.70	25.00	30,914	-0.25(-0.99%)
Apr 25, 2023	26.05	26.47	25.08	25.25	28,916	-1.15(-4.36%)
Apr 24, 2023	26.58	27.38	26.12	26.40	26,508	-0.18(-0.68%)
Apr 21, 2023	27.32	27.49	26.38	26.58	37,501	-0.91(-3.31%)
Apr 20, 2023	27.23	28.00	27.21	27.49	8,216	-0.36(-1.29%)
Apr 19, 2023	27.78	27.97	27.59	27.85	17,952	-0.21(-0.75%)
Apr 18, 2023	29.08	29.08	27.94	28.06	15,010	-0.79(-2.74%)
Apr 17, 2023	28.32	29.32	28.28	28.85	20,759	+0.45(+1.58%)
Apr 14, 2023	28.55	29.03	28.11	28.40	22,222	-0.09(-0.32%)
Apr 13, 2023	28.15	28.76	27.97	28.49	17,418	+0.14(+0.49%)
Apr 12, 2023	28.79	28.98	28.25	28.35	12,375	-0.82(-2.81%)
Apr 11, 2023	29.38	29.38	28.41	29.17	47,993	+0.31(+1.07%)
Apr 10, 2023	27.29	29.22	27.29	28.86	39,092	+1.32(+4.79%)
Apr 06, 2023	27.43	28.00	27.21	27.54	15,186	+0.51(+1.89%)
Apr 05, 2023	28.33	28.64	26.97	27.03	23,314	-1.69(-5.88%)
Apr 04, 2023	29.24	29.26	28.52	28.72	21,564	-0.88(-2.97%)
Apr 03, 2023	30.43	30.77	29.31	29.60	20,728	-0.53(-1.76%)
Mar 31, 2023	29.02	30.27	29.02	30.13	18,227	+0.91(+3.11%)
Mar 30, 2023	28.51	29.36	28.36	29.22	20,924	+1.15(+4.10%)
Mar 29, 2023	28.09	28.30	27.84	28.07	17,511	-0.07(-0.25%)
Mar 28, 2023	27.90	28.82	27.81	28.14	19,696	-0.17(-0.60%)
Mar 27, 2023	28.17	28.95	27.68	28.31	32,499	-0.14(-0.49%)
Mar 24, 2023	27.55	28.55	27.46	28.45	69,598	+0.62(+2.23%)
Mar 23, 2023	28.74	29.00	27.12	27.83	60,589	-0.55(-1.94%)
Mar 22, 2023	28.41	29.50	28.35	28.38	31,096	-0.27(-0.94%)
Mar 21, 2023	30.53	30.53	27.90	28.65	44,261	-1.70(-5.60%)
Mar 20, 2023	30.35	30.75	30.25	30.35	14,213	-0.66(-2.13%)
Mar 17, 2023	30.30	31.60	30.30	31.01	117,136	+0.22(+0.71%)
Mar 16, 2023	31.11	31.11	30.50	30.79	21,311	+0.23(+0.75%)
Mar 15, 2023	30.91	31.20	30.23	30.56	71,210	-0.55(-1.77%)
Mar 14, 2023	31.69	31.69	31.00	31.11	17,967	-0.26(-0.83%)
Mar 13, 2023	31.29	31.60	30.69	31.37	19,278	-0.33(-1.04%)
Mar 10, 2023	30.65	31.70	30.43	31.70	53,790	+0.69(+2.23%)
Mar 09, 2023	31.43	32.28	30.67	31.01	57,798	-0.76(-2.39%)
Mar 08, 2023	31.44	31.82	31.04	31.77	16,215	+0.05(+0.16%)
Mar 07, 2023	31.08	31.74	31.08	31.72	10,674	+0.28(+0.89%)
Mar 06, 2023	32.30	32.30	31.17	31.44	14,303	-1.40(-4.26%)
Mar 03, 2023	32.25	32.95	32.25	32.84	29,225	+1.02(+3.21%)
Mar 02, 2023	33.10	33.20	31.65	31.82	81,343	-0.73(-2.24%)
Mar 01, 2023	32.92	33.52	32.49	32.55	48,386	-0.72(-2.16%)
Feb 28, 2023	32.50	33.87	32.50	33.27	79,991	+0.67(+2.06%)
Feb 27, 2023	32.69	33.48	32.40	32.60	31,742	-0.29(-0.88%)
Feb 24, 2023	32.93	32.97	32.21	32.89	10,680	-0.45(-1.35%)
Feb 23, 2023	33.81	33.81	32.85	33.34	29,750	-0.47(-1.39%)
Feb 22, 2023	34.19	34.75	33.39	33.81	23,250	-0.61(-1.77%)
Feb 21, 2023	33.55	34.95	33.14	34.42	33,255	+0.42(+1.24%)
Feb 17, 2023	34.30	34.33	32.76	34.00	83,263	-0.36(-1.05%)
Feb 16, 2023	33.56	35.46	30.00	34.36	85,591	+0.06(+0.17%)
Feb 15, 2023	34.60	34.76	33.53	34.30	42,521	-0.63(-1.80%)
Feb 14, 2023	35.20	35.31	34.48	34.93	14,613	-0.27(-0.77%)
Feb 13, 2023	34.55	35.20	34.54	35.20	10,896	+0.44(+1.27%)
Feb 10, 2023	34.09	34.97	34.09	34.76	30,183	+0.35(+1.02%)
Feb 09, 2023	34.96	35.48	34.41	34.41	46,193	-0.37(-1.06%)
Feb 08, 2023	34.75	35.36	34.50	34.78	30,479	+0.03(+0.09%)
Feb 07, 2023	34.07	34.75	34.00	34.75	37,074	+0.59(+1.73%)
Feb 06, 2023	34.52	34.52	34.00	34.16	18,254	-0.07(-0.20%)
Feb 03, 2023	34.47	34.90	33.97	34.23	13,014	-0.50(-1.44%)
Feb 02, 2023	34.07	34.92	33.97	34.73	23,623	+1.04(+3.09%)
Feb 01, 2023	33.46	33.92	32.78	33.69	51,317	+0.21(+0.63%)
Jan 31, 2023	33.20	33.70	32.81	33.48	24,454	+0.16(+0.48%)
Jan 30, 2023	32.42	33.50	31.55	33.32	43,316	+0.54(+1.65%)
Jan 27, 2023	32.47	33.20	32.38	32.78	27,647	+0.40(+1.24%)
Jan 26, 2023	33.00	33.25	32.05	32.38	23,011	-0.52(-1.58%)
Jan 25, 2023	32.39	32.98	31.96	32.90	27,238	+0.51(+1.57%)
Jan 24, 2023	32.20	32.53	31.60	32.39	15,672	+0.39(+1.22%)
Jan 23, 2023	33.19	33.20	31.84	32.00	35,591	-0.80(-2.44%)
Jan 20, 2023	32.10	33.05	32.03	32.80	54,215	+0.58(+1.80%)
Jan 19, 2023	32.17	32.50	31.58	32.22	20,952	+0.03(+0.09%)
Jan 18, 2023	32.47	33.00	31.58	32.19	17,507	-0.46(-1.41%)
Jan 17, 2023	32.60	32.90	32.43	32.65	12,145	+0.26(+0.80%)
Jan 13, 2023	32.37	32.47	32.06	32.39	13,478	+0.36(+1.12%)
Jan 12, 2023	31.54	32.32	31.30	32.03	10,248	+0.35(+1.10%)
Jan 11, 2023	31.84	32.00	31.50	31.68	33,121	+0.18(+0.57%)
Jan 10, 2023	31.50	32.16	31.50	31.50	23,927	+0.03(+0.10%)
Jan 09, 2023	29.79	31.47	29.79	31.47	23,383	+2.22(+7.59%)
Jan 06, 2023	28.25	29.38	28.25	29.25	13,010	+1.00(+3.54%)
Jan 05, 2023	28.10	28.47	28.10	28.25	6,158	-0.23(-0.81%)
Jan 04, 2023	28.71	29.06	28.25	28.48	8,663	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: CCRD )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

(NY: CCRD )

Historical Prices

Sections

Services

Newport Daily Express