Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	24.49	24.49	23.91	24.25	25,748	-0.10(-0.41%)
Aug 30, 2022	24.35	24.74	23.86	24.35	33,380	+0.00(+0.00%)
Aug 29, 2022	24.26	24.49	23.79	24.35	21,662	+0.12(+0.50%)
Aug 26, 2022	24.94	25.19	24.05	24.23	17,107	-0.27(-1.10%)
Aug 25, 2022	23.88	24.69	23.88	24.50	12,415	+0.25(+1.03%)
Aug 24, 2022	23.81	24.45	23.57	24.25	23,858	+0.33(+1.38%)
Aug 23, 2022	24.27	24.73	23.79	23.92	15,073	-0.47(-1.93%)
Aug 22, 2022	24.44	24.54	24.06	24.39	13,034	-0.06(-0.25%)
Aug 19, 2022	24.02	24.57	23.81	24.45	23,362	+0.10(+0.41%)
Aug 18, 2022	24.29	24.55	24.14	24.35	4,814	+0.07(+0.29%)
Aug 17, 2022	24.23	24.78	24.03	24.28	8,788	-0.06(-0.25%)
Aug 16, 2022	24.35	24.99	24.19	24.34	26,495	-0.09(-0.37%)
Aug 15, 2022	24.87	25.00	24.28	24.43	26,373	-0.37(-1.49%)
Aug 12, 2022	24.75	25.47	24.59	24.80	16,955	-0.10(-0.40%)
Aug 11, 2022	24.96	25.21	23.93	24.90	26,711	+0.10(+0.40%)
Aug 10, 2022	25.82	25.82	24.55	24.80	24,864	-0.67(-2.63%)
Aug 09, 2022	25.10	25.62	24.40	25.47	49,171	+0.31(+1.23%)
Aug 08, 2022	24.90	25.46	24.32	25.16	89,100	+0.05(+0.20%)
Aug 05, 2022	24.67	25.29	24.42	25.11	81,671	+0.51(+2.07%)
Aug 04, 2022	24.79	26.01	24.52	24.60	60,344	-0.08(-0.32%)
Aug 03, 2022	24.38	25.75	24.38	24.68	70,235	-0.02(-0.08%)
Aug 02, 2022	24.00	24.77	23.85	24.70	22,949	+0.58(+2.40%)
Aug 01, 2022	23.70	24.43	23.58	24.12	16,803	+0.30(+1.26%)
Jul 29, 2022	23.34	24.34	22.96	23.82	41,621	+0.51(+2.19%)
Jul 28, 2022	22.89	23.60	22.70	23.31	19,732	+0.41(+1.79%)
Jul 27, 2022	23.06	23.14	22.40	22.90	21,186	+0.18(+0.79%)
Jul 26, 2022	23.39	23.41	22.65	22.72	20,182	-0.55(-2.36%)
Jul 25, 2022	22.63	23.39	22.63	23.27	23,543	+0.54(+2.38%)
Jul 22, 2022	22.77	23.12	22.07	22.73	28,314	-0.14(-0.61%)
Jul 21, 2022	22.34	23.26	22.21	22.87	29,092	+0.45(+2.01%)
Jul 20, 2022	22.25	22.90	22.11	22.42	23,116	+0.17(+0.76%)
Jul 19, 2022	22.54	23.08	22.01	22.25	25,628	-0.30(-1.33%)
Jul 18, 2022	22.47	22.89	22.05	22.55	28,865	+0.05(+0.22%)
Jul 15, 2022	22.13	22.85	22.03	22.50	27,780	+0.41(+1.86%)
Jul 14, 2022	22.80	22.80	21.52	22.09	38,225	-0.64(-2.82%)
Jul 13, 2022	22.42	23.22	22.42	22.73	13,503	+0.04(+0.18%)
Jul 12, 2022	23.48	23.48	22.57	22.69	12,338	-0.93(-3.94%)
Jul 11, 2022	23.37	23.91	23.21	23.62	30,150	-0.14(-0.59%)
Jul 08, 2022	23.62	24.02	23.33	23.76	29,074	+0.09(+0.38%)
Jul 07, 2022	23.33	24.56	22.66	23.67	42,011	+0.27(+1.15%)
Jul 06, 2022	22.96	23.48	22.65	23.40	29,710	+0.92(+4.09%)
Jul 05, 2022	23.10	23.10	22.34	22.48	59,383	-0.68(-2.94%)
Jul 01, 2022	24.60	24.60	22.45	23.16	53,654	-1.25(-5.12%)
Jun 30, 2022	23.75	24.60	23.47	24.41	27,561	+0.61(+2.56%)
Jun 29, 2022	23.85	24.40	23.69	23.80	48,279	+0.00(+0.00%)
Jun 28, 2022	23.42	24.01	23.40	23.80	40,641	+0.05(+0.21%)
Jun 27, 2022	23.95	24.07	23.23	23.75	64,844	-0.05(-0.21%)
Jun 24, 2022	23.20	24.58	22.75	23.80	903,767	+0.62(+2.67%)
Jun 23, 2022	22.09	23.23	22.09	23.18	52,204	+1.43(+6.57%)
Jun 22, 2022	20.97	22.31	20.97	21.75	67,853	+0.42(+1.97%)
Jun 21, 2022	21.42	21.74	21.14	21.33	99,871	+0.65(+3.14%)
Jun 17, 2022	21.03	21.17	20.45	20.68	68,022	-0.09(-0.43%)
Jun 16, 2022	21.88	21.88	20.66	20.77	60,262	-1.58(-7.07%)
Jun 15, 2022	22.19	22.70	22.04	22.35	36,975	+0.31(+1.41%)
Jun 14, 2022	21.73	22.23	21.37	22.04	50,964	+0.24(+1.10%)
Jun 13, 2022	21.81	21.95	20.84	21.80	81,635	-0.41(-1.85%)
Jun 10, 2022	23.61	23.82	21.98	22.21	65,337	-1.66(-6.95%)
Jun 09, 2022	24.31	24.31	23.75	23.87	76,671	-0.77(-3.12%)
Jun 08, 2022	24.59	25.11	24.36	24.64	37,954	-0.13(-0.52%)
Jun 07, 2022	23.52	24.80	23.52	24.77	86,444	+1.16(+4.91%)
Jun 06, 2022	23.60	24.08	23.46	23.61	55,556	-0.04(-0.17%)
Jun 03, 2022	23.60	23.82	22.47	23.65	69,757	+0.07(+0.30%)
Jun 02, 2022	22.86	23.75	22.86	23.58	30,367	+0.96(+4.24%)
Jun 01, 2022	23.46	23.46	22.59	22.62	39,216	-0.84(-3.58%)
May 31, 2022	23.54	23.60	22.91	23.46	56,016	-0.29(-1.22%)
May 27, 2022	23.13	23.81	23.03	23.75	24,393	+0.69(+2.99%)
May 26, 2022	23.09	23.52	22.88	23.06	63,630	+0.05(+0.22%)
May 25, 2022	22.11	23.24	22.11	23.01	49,744	+0.59(+2.63%)
May 24, 2022	22.25	22.53	21.40	22.42	35,234	-0.15(-0.66%)
May 23, 2022	22.44	22.57	21.72	22.57	36,440	+0.11(+0.49%)
May 20, 2022	23.08	23.08	22.05	22.46	36,684	-0.51(-2.22%)
May 19, 2022	23.23	24.25	22.80	22.97	74,629	-0.37(-1.59%)
May 18, 2022	22.83	23.42	22.70	23.34	55,192	-0.01(-0.04%)
May 17, 2022	23.41	23.76	22.99	23.35	51,538	+0.61(+2.68%)
May 16, 2022	23.57	23.57	22.61	22.74	45,523	-0.96(-4.05%)
May 13, 2022	23.76	24.00	23.20	23.70	49,523	-0.03(-0.13%)
May 12, 2022	23.87	24.30	22.88	23.73	48,959	-0.12(-0.50%)
May 11, 2022	24.50	24.60	23.79	23.85	74,826	-0.79(-3.21%)
May 10, 2022	23.93	25.19	23.51	24.64	90,751	+1.11(+4.72%)
May 09, 2022	24.52	25.12	23.12	23.53	48,232	-1.15(-4.66%)
May 06, 2022	25.45	25.97	24.48	24.68	47,407	-1.06(-4.12%)
May 05, 2022	27.69	28.94	24.52	25.74	272,873	+1.86(+7.79%)
May 04, 2022	22.76	23.88	22.23	23.88	57,322	+1.14(+5.01%)
May 03, 2022	23.10	23.10	22.51	22.74	68,655	-0.21(-0.92%)
May 02, 2022	22.99	23.11	22.47	22.95	35,807	+0.16(+0.70%)
Apr 29, 2022	22.92	23.27	22.75	22.79	43,454	-0.18(-0.78%)
Apr 28, 2022	23.13	23.20	22.75	22.97	45,431	+0.16(+0.70%)
Apr 27, 2022	22.69	23.26	22.64	22.81	59,516	+0.03(+0.13%)
Apr 26, 2022	22.99	23.03	22.56	22.78	64,069	-0.16(-0.70%)
Apr 25, 2022	22.53	23.17	22.53	22.94	67,704	+0.05(+0.22%)
Apr 22, 2022	22.85	23.14	22.27	22.89	73,368	+0.11(+0.48%)
Apr 21, 2022	24.03	24.03	22.61	22.78	126,542	-0.87(-3.68%)
Apr 20, 2022	25.04	25.04	23.54	23.65	171,869	-1.08(-4.37%)
Apr 19, 2022	24.10	24.91	24.10	24.73	66,183	+0.65(+2.70%)
Apr 18, 2022	24.38	24.57	24.00	24.08	64,601	-0.22(-0.91%)
Apr 14, 2022	24.31	25.24	23.74	24.30	80,788	+0.19(+0.79%)
Apr 13, 2022	24.45	24.86	23.95	24.11	113,120	-0.40(-1.63%)
Apr 12, 2022	24.36	24.89	24.30	24.51	42,212	+0.32(+1.32%)
Apr 11, 2022	24.82	24.82	24.11	24.19	45,510	-0.86(-3.43%)
Apr 08, 2022	25.05	25.45	24.55	25.05	52,055	-0.35(-1.38%)
Apr 07, 2022	25.47	25.94	24.88	25.40	51,443	-0.20(-0.78%)
Apr 06, 2022	26.28	26.28	24.71	25.60	90,329	-0.79(-2.99%)
Apr 05, 2022	27.80	27.80	26.22	26.39	87,349	-1.41(-5.07%)
Apr 04, 2022	28.00	28.40	27.52	27.80	45,100	+0.29(+1.05%)
Apr 01, 2022	27.35	27.72	26.79	27.51	184,337	+0.11(+0.40%)
Mar 31, 2022	29.26	29.50	27.15	27.40	191,563	-1.74(-5.97%)
Mar 30, 2022	32.47	33.02	27.00	29.14	282,660	-4.00(-12.07%)
Mar 29, 2022	32.50	33.26	32.46	33.14	33,335	+1.11(+3.47%)
Mar 28, 2022	32.02	32.15	31.80	32.03	26,474	-0.03(-0.09%)
Mar 25, 2022	32.02	32.31	32.00	32.06	25,072	-0.16(-0.50%)
Mar 24, 2022	32.00	32.22	31.74	32.22	16,260	+0.51(+1.61%)
Mar 23, 2022	31.91	32.04	31.60	31.71	25,988	-0.43(-1.34%)
Mar 22, 2022	31.88	32.34	31.42	32.14	20,572	+0.24(+0.75%)
Mar 21, 2022	31.38	32.05	31.08	31.90	29,089	+0.45(+1.43%)
Mar 18, 2022	31.64	31.88	31.26	31.45	70,426	-0.10(-0.32%)
Mar 17, 2022	31.09	31.89	30.88	31.55	37,359	+0.46(+1.48%)
Mar 16, 2022	30.75	31.09	30.55	31.09	51,202	+0.51(+1.67%)
Mar 15, 2022	30.34	30.68	29.82	30.58	40,655	+0.55(+1.83%)
Mar 14, 2022	30.80	31.00	29.83	30.03	62,001	-0.22(-0.73%)
Mar 11, 2022	30.97	30.97	29.83	30.25	35,841	-1.00(-3.20%)
Mar 10, 2022	31.86	32.12	31.03	31.25	12,150	-0.82(-2.56%)
Mar 09, 2022	31.94	32.30	31.18	32.07	45,260	+0.83(+2.66%)
Mar 08, 2022	30.84	31.80	29.91	31.24	45,810	+0.58(+1.89%)
Mar 07, 2022	30.84	31.55	30.21	30.66	38,901	-0.60(-1.92%)
Mar 04, 2022	32.30	32.30	31.10	31.26	26,040	-1.21(-3.73%)
Mar 03, 2022	34.21	34.21	32.02	32.47	41,759	-0.39(-1.19%)
Mar 02, 2022	32.24	33.00	31.73	32.86	36,485	+0.65(+2.02%)
Mar 01, 2022	32.97	33.07	31.85	32.21	52,362	-0.01(-0.03%)
Feb 28, 2022	34.09	34.37	31.67	32.22	119,749	-1.82(-5.35%)
Feb 25, 2022	34.60	35.00	34.03	34.04	37,512	-0.54(-1.56%)
Feb 24, 2022	33.04	34.74	32.88	34.58	23,548	+1.08(+3.22%)
Feb 23, 2022	33.24	34.30	32.79	33.50	43,318	+0.14(+0.42%)
Feb 22, 2022	33.71	34.90	33.00	33.36	39,287	-0.76(-2.23%)
Feb 18, 2022				34.12	0	-0.38(-1.10%)
Feb 17, 2022	33.71	35.02	33.21	34.50	28,041	+0.35(+1.02%)
Feb 16, 2022	33.10	34.39	32.60	34.15	28,965	+0.89(+2.68%)
Feb 15, 2022	34.24	35.00	32.42	33.26	48,498	-0.64(-1.89%)
Feb 14, 2022	33.30	34.15	33.00	33.90	26,618	+0.30(+0.89%)
Feb 11, 2022	33.07	33.84	32.99	33.60	25,174	-0.03(-0.09%)
Feb 10, 2022	33.08	33.87	33.00	33.63	14,656	-0.05(-0.15%)
Feb 09, 2022	33.47	33.88	33.05	33.68	17,497	+0.17(+0.51%)
Feb 08, 2022	33.36	33.67	33.06	33.51	11,179	-0.30(-0.89%)
Feb 07, 2022	33.25	34.00	33.17	33.81	19,193	+0.26(+0.77%)
Feb 04, 2022	33.79	34.03	33.35	33.55	18,515	-0.45(-1.32%)
Feb 03, 2022	34.56		33.34	34.00	24,563	-0.94(-2.69%)
Feb 02, 2022	36.21	36.21	34.71	34.94	27,653	-1.44(-3.96%)
Feb 01, 2022	37.00	37.09	36.21	36.38	15,824	-0.72(-1.94%)
Jan 31, 2022	35.54	37.87		37.10	40,333	+1.60(+4.51%)
Jan 28, 2022	33.93	35.56	33.12	35.50	25,452	+1.85(+5.50%)
Jan 27, 2022	34.97	36.13	33.17	33.65	20,287	-1.25(-3.58%)
Jan 26, 2022	37.15	37.41	34.71	34.90	23,781	-1.36(-3.75%)
Jan 25, 2022	36.33	37.02	35.21	36.26	21,255	-0.57(-1.55%)
Jan 24, 2022	35.21	36.90	34.76	36.83	28,084	+1.21(+3.40%)
Jan 21, 2022	36.30	36.94	35.62	35.62	25,802	-1.09(-2.97%)
Jan 20, 2022	37.69	37.69	36.40	36.71	21,434	-0.61(-1.63%)
Jan 19, 2022	38.01	38.63	37.21	37.32	20,425	-0.61(-1.61%)
Jan 18, 2022	38.34	39.12	37.86	37.93	23,609	-0.62(-1.61%)
Jan 14, 2022				38.55	0	+0.37(+0.97%)
Jan 13, 2022	38.19	38.44	37.40	38.18	39,647	+0.28(+0.74%)
Jan 12, 2022	38.25	38.41	37.36	37.90	33,698	-0.10(-0.26%)
Jan 11, 2022	37.84	38.22	37.22	38.00	15,903	+0.60(+1.60%)
Jan 10, 2022	36.80	37.44	36.21	37.40	22,810	+0.01(+0.03%)
Jan 07, 2022	37.37	37.67	37.00	37.39	16,761	+0.39(+1.05%)
Jan 06, 2022	37.71	38.06	37.00	37.00	27,998	-0.69(-1.83%)
Jan 05, 2022	39.00	39.01	37.37	37.69	32,720	-1.60(-4.07%)
Jan 04, 2022	38.74	39.44	38.21	39.29	30,159	+0.43(+1.11%)
Jan 03, 2022	38.80	39.42	38.38	38.86	38,490	+0.06(+0.15%)
Dec 31, 2021	38.73	39.32	38.28	38.80	21,590	-0.52(-1.32%)
Dec 30, 2021	39.10	39.86	38.15	39.32	24,245	+0.33(+0.85%)

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