Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	0.2500	0.2520	0.2200	0.2275	211,781	-0.01(-5.99%)
May 16, 2024	0.2336	0.2500	0.2300	0.2420	379,543	+0.01(+3.60%)
May 15, 2024	0.2256	0.2390	0.2200	0.2336	166,659	+0.01(+3.45%)
May 14, 2024	0.2180	0.2400	0.2101	0.2258	277,658	+0.00(+1.62%)
May 13, 2024	0.2460	0.2460	0.2158	0.2222	362,842	-0.01(-5.85%)
May 10, 2024	0.2320	0.2510	0.2223	0.2360	361,966	+0.00(+1.72%)
May 09, 2024	0.2395	0.2395	0.2200	0.2320	274,016	-0.01(-2.93%)
May 08, 2024	0.2290	0.2390	0.2148	0.2390	218,591	+0.01(+5.43%)
May 07, 2024	0.2180	0.2388	0.2120	0.2267	403,309	+0.02(+7.95%)
May 06, 2024	0.1910	0.2600	0.1814	0.2100	1,400,937	+0.01(+6.60%)
May 03, 2024	0.2000	0.2114	0.1844	0.1970	503,913	-0.00(-1.99%)
May 02, 2024	0.1965	0.2080	0.1900	0.2010	468,827	+0.01(+4.15%)
May 01, 2024	0.2046	0.2100	0.1753	0.1930	1,029,774	-0.00(-1.03%)
Apr 30, 2024	0.2048	0.2114	0.1804	0.1950	1,756,213	-0.01(-6.25%)
Apr 29, 2024	0.1670	0.3201	0.1599	0.2080	17,485,970	+0.05(+29.43%)
Apr 26, 2024	0.1622	0.1680	0.1542	0.1607	886,544	+0.00(+0.44%)
Apr 25, 2024	0.1574	0.1640	0.1535	0.1600	533,259	+0.00(+1.33%)
Apr 24, 2024	0.1570	0.1650	0.1510	0.1579	943,012	-0.01(-5.45%)
Apr 23, 2024	0.1590	0.1798	0.1435	0.1670	2,051,185	+0.01(+7.05%)
Apr 22, 2024	0.1683	0.1700	0.1550	0.1560	721,314	-0.01(-3.70%)
Apr 19, 2024	0.1700	0.1785	0.1550	0.1620	1,245,636	+0.00(+1.25%)
Apr 18, 2024	0.1989	0.1989	0.1550	0.1600	1,531,543	-0.04(-17.95%)
Apr 17, 2024	0.2100	0.2130	0.1900	0.1950	2,454,075	-0.01(-5.84%)
Apr 16, 2024	0.2660	0.3199	0.1948	0.2071	6,510,361	-0.39(-65.48%)
Apr 15, 2024	0.7400	0.7400	0.4613	0.6000	1,047,286	-0.09(-13.64%)
Apr 12, 2024	0.6900	0.7344	0.5801	0.6948	775,752	+0.06(+8.63%)
Apr 11, 2024	0.5800	0.7089	0.5500	0.6396	860,777	+0.05(+8.92%)
Apr 10, 2024	0.6700	0.8085	0.5500	0.5872	3,032,382	-0.03(-4.85%)
Apr 09, 2024	0.4000	0.8300	0.3800	0.6171	4,665,666	+0.24(+62.39%)
Apr 08, 2024	0.4201	0.4410	0.3800	0.3800	289,060	-0.02(-4.06%)
Apr 05, 2024	0.4107	0.4307	0.3950	0.3961	219,896	-0.03(-6.54%)
Apr 04, 2024	0.5470	0.5470	0.4011	0.4238	348,590	-0.07(-13.51%)
Apr 03, 2024	0.6300	0.6300	0.4900	0.4900	158,412	-0.01(-1.80%)
Apr 02, 2024	0.5300	0.5598	0.4571	0.4990	91,475	-0.05(-9.76%)
Apr 01, 2024	0.5800	0.5800	0.5313	0.5530	54,059	-0.01(-2.12%)
Mar 28, 2024	0.6102	0.6184	0.5600	0.5650	62,031	-0.00(-0.48%)
Mar 27, 2024	0.6100	0.6080	0.5574	0.5677	21,541	-0.00(-0.40%)
Mar 26, 2024	0.5800	0.6220	0.5583	0.5700	62,503	-0.02(-2.73%)
Mar 25, 2024	0.5924	0.6145	0.5779	0.5860	25,858	+0.01(+1.03%)
Mar 22, 2024	0.6100	0.6288	0.5600	0.5800	78,028	-0.02(-3.53%)
Mar 21, 2024	0.6690	0.6691	0.5998	0.6012	50,014	-0.05(-7.93%)
Mar 20, 2024	0.6335	0.6971	0.6000	0.6530	115,958	+0.04(+6.28%)
Mar 19, 2024	0.6360	0.6545	0.6004	0.6144	22,664	+0.01(+2.40%)
Mar 18, 2024	0.6150	0.6294	0.6000	0.6000	38,761	-0.04(-5.81%)
Mar 15, 2024	0.5940	0.6500	0.5906	0.6370	31,118	+0.03(+4.60%)
Mar 14, 2024	0.6300	0.6682	0.5756	0.6090	70,107	-0.02(-3.33%)
Mar 13, 2024	0.7000	0.7000	0.6300	0.6300	43,375	-0.04(-6.39%)
Mar 12, 2024	0.6264	0.6811	0.6100	0.6730	51,516	+0.06(+9.79%)
Mar 11, 2024	0.6403	0.6500	0.5820	0.6130	221,827	-0.02(-2.85%)
Mar 08, 2024	0.6900	0.7200	0.6185	0.6310	166,515	-0.06(-9.08%)
Mar 07, 2024	0.6780	0.7308	0.6520	0.6940	134,777	+0.02(+2.30%)
Mar 06, 2024	0.7524	0.7524	0.6000	0.6784	135,023	-0.10(-12.75%)
Mar 05, 2024	0.6400	0.8000	0.6131	0.7775	203,022	+0.16(+26.09%)
Mar 04, 2024	0.6253	0.6299	0.5625	0.6166	199,076	-0.01(-1.71%)
Mar 01, 2024	0.6000	0.6600	0.6000	0.6273	149,320	+0.03(+5.08%)
Feb 29, 2024	0.8453	0.8568	0.5970	0.5970	237,969	-0.24(-28.84%)
Feb 28, 2024	0.8268	0.8861	0.8200	0.8390	140,669	-0.01(-1.29%)
Feb 27, 2024	1.150	1.150	0.8455	0.8500	342,600	-0.36(-29.75%)
Feb 26, 2024	1.050	1.680	1.050	1.210	1,870,212	+0.18(+17.48%)
Feb 23, 2024	1.050	1.300	0.9600	1.030	1,110,002	+0.04(+3.91%)
Feb 22, 2024	0.6400	1.440	0.6197	0.9912	6,714,758	+0.34(+52.49%)
Feb 21, 2024	0.5500	0.6500	0.5500	0.6500	36,294	+0.08(+14.44%)
Feb 20, 2024	0.5830	0.5969	0.5000	0.5680	175,941	+0.02(+3.84%)
Feb 16, 2024	0.5100	0.5971	0.4950	0.5470	88,824	+0.05(+9.42%)
Feb 15, 2024	0.5200	0.6100	0.4820	0.4999	87,194	-0.03(-6.53%)
Feb 14, 2024	0.6100	0.6406	0.5325	0.5348	102,049	-0.05(-9.16%)
Feb 13, 2024	0.5800	0.8400	0.5510	0.5887	182,943	+0.01(+1.85%)
Feb 12, 2024	0.6130	0.6329	0.5201	0.5780	146,286	-0.01(-1.01%)
Feb 09, 2024	0.6213	0.6213	0.5329	0.5839	91,040	-0.01(-1.35%)
Feb 08, 2024	0.6200	0.6500	0.5845	0.5919	52,626	-0.04(-6.20%)
Feb 07, 2024	0.7800	0.7800	0.6000	0.6310	204,951	-0.15(-18.74%)
Feb 06, 2024	0.7400	0.8227	0.7200	0.7765	52,622	+0.03(+3.55%)
Feb 05, 2024	0.7750	0.7750	0.7201	0.7499	35,233	-0.05(-6.25%)
Feb 02, 2024	0.8000	0.8000	0.7200	0.7999	38,019	-0.00(-0.01%)
Feb 01, 2024	0.8000	0.8000	0.7225	0.8000	44,563	+0.00(+0.00%)
Jan 31, 2024	0.8500	0.8580	0.8000	0.8000	20,887	-0.06(-7.48%)
Jan 30, 2024	0.9200	0.9500	0.8500	0.8647	64,463	-0.04(-3.92%)
Jan 29, 2024	1.000	1.000	0.8619	0.9000	60,455	-0.07(-7.22%)
Jan 26, 2024	0.9600	0.9765	0.9401	0.9700	18,745	-0.01(-0.67%)
Jan 25, 2024	0.9910	1.000	0.9200	0.9765	5,956	+0.00(+0.48%)
Jan 24, 2024	1.030	1.030	0.9000	0.9718	11,081	-0.03(-2.82%)
Jan 23, 2024	0.9900	1.040	0.9801	1.000	29,685	+0.02(+2.43%)
Jan 22, 2024	1.090	1.090	0.8449	0.9763	132,764	-0.14(-12.83%)
Jan 19, 2024	1.250	1.260	1.110	1.120	47,809	-0.09(-7.44%)
Jan 18, 2024	1.280	1.280	1.200	1.210	20,390	-0.07(-5.47%)
Jan 17, 2024	1.260	1.310	1.260	1.280	41,409	+0.02(+1.59%)
Jan 16, 2024	1.310	1.540	1.250	1.260	36,487	-0.03(-2.33%)
Jan 12, 2024	1.379	1.379	1.270	1.290	24,446	-0.03(-2.27%)
Jan 11, 2024	1.380	1.380	1.270	1.320	84,606	-0.08(-5.71%)
Jan 10, 2024	1.380	1.420	1.380	1.400	42,136	+0.02(+1.45%)
Jan 09, 2024	1.600	1.610	1.350	1.380	177,641	-0.18(-11.53%)
Jan 08, 2024	1.480	1.560	1.380	1.560	99,882	+0.10(+6.84%)
Jan 05, 2024	1.400	1.490	1.360	1.460	56,124	+0.04(+2.82%)
Jan 04, 2024	1.380	1.440	1.310	1.420	56,430	+0.04(+2.90%)
Jan 03, 2024	1.410	1.440	1.310	1.380	70,866	-0.06(-4.17%)
Jan 02, 2024	1.510	1.530	1.428	1.440	44,544	-0.07(-4.64%)
Dec 29, 2023	1.450	1.580	1.430	1.510	335,157	+0.10(+7.09%)
Dec 28, 2023	1.540	1.560	1.400	1.410	100,061	-0.04(-2.76%)
Dec 27, 2023	1.580	1.587	1.370	1.450	160,493	-0.13(-8.23%)
Dec 26, 2023	1.690	1.690	1.565	1.580	25,389	-0.09(-5.39%)
Dec 22, 2023	1.770	1.810	1.590	1.670	61,084	-0.13(-7.22%)
Dec 21, 2023	1.820	1.850	1.750	1.800	71,173	+0.00(+0.00%)
Dec 20, 2023	1.810	1.835	1.710	1.800	48,415	+0.00(+0.00%)
Dec 19, 2023	1.970	1.970	1.685	1.800	84,305	+0.00(+0.00%)
Dec 18, 2023	2.020	2.040	1.760	1.800	89,615	-0.20(-10.00%)
Dec 15, 2023	2.370	2.370	2.000	2.000	323,096	-0.30(-13.04%)
Dec 14, 2023	2.240	2.310	2.190	2.300	73,019	+0.01(+0.44%)
Dec 13, 2023	2.250	2.400	2.180	2.290	97,770	+0.09(+4.09%)
Dec 12, 2023	2.150	2.200	2.150	2.200	61,501	+0.00(+0.00%)
Dec 11, 2023	2.170	2.250	2.140	2.200	60,557	+0.07(+3.29%)
Dec 08, 2023	2.340	2.630	2.130	2.130	88,489	-0.19(-8.19%)
Dec 07, 2023	2.400	2.440	2.280	2.320	27,766	-0.17(-6.83%)
Dec 06, 2023	2.250	2.600	2.130	2.490	53,682	+0.35(+16.36%)
Dec 05, 2023	1.960	2.210	1.930	2.140	79,133	+0.18(+9.18%)
Dec 04, 2023	2.230	2.350	1.900	1.960	106,957	-0.23(-10.50%)
Dec 01, 2023	2.030	2.230	1.940	2.190	67,873	+0.09(+4.29%)
Nov 30, 2023	1.800	2.290	1.780	2.100	123,544	+0.30(+16.67%)
Nov 29, 2023	1.800	1.845	1.745	1.800	38,516	+0.00(+0.00%)
Nov 28, 2023	1.800	1.940	1.780	1.800	37,607	-0.07(-3.74%)
Nov 27, 2023	1.800	2.070	1.740	1.870	237,236	+0.07(+3.89%)
Nov 24, 2023	1.800	1.840	1.750	1.800	98,597	+0.06(+3.45%)
Nov 22, 2023	1.900	1.935	1.707	1.740	190,295	+0.04(+2.35%)
Nov 21, 2023	1.760	1.970	1.700	1.700	43,120	-0.10(-5.56%)
Nov 20, 2023	1.820	2.000	1.770	1.800	87,653	-0.06(-3.23%)
Nov 17, 2023	2.200	2.544	1.780	1.860	150,785	-0.33(-15.07%)
Nov 16, 2023	2.110	2.200	2.100	2.190	6,447	+0.10(+4.78%)
Nov 15, 2023	2.000	2.200	2.000	2.090	54,710	+0.09(+4.50%)
Nov 14, 2023	2.020	2.220	1.970	2.000	109,505	-0.15(-6.98%)
Nov 13, 2023	2.060	2.200	2.040	2.150	15,177	+0.15(+7.50%)
Nov 10, 2023	2.010	2.060	2.000	2.000	4,979	-0.03(-1.48%)
Nov 09, 2023	2.025	2.030	1.965	2.030	5,707	-0.01(-0.49%)
Nov 08, 2023	2.000	2.070	1.980	2.040	13,785	-0.03(-1.45%)
Nov 07, 2023	2.000	2.070	1.970	2.070	44,725	+0.07(+3.50%)
Nov 06, 2023	2.000	2.020	1.910	2.000	38,841	+0.05(+2.56%)
Nov 03, 2023	1.700	2.140	1.700	1.950	44,367	+0.31(+18.90%)
Nov 02, 2023	1.770	2.120	1.500	1.640	107,106	-0.31(-15.90%)
Nov 01, 2023	2.110	2.134	1.950	1.950	32,259	-0.23(-10.55%)
Oct 31, 2023	2.010	2.200	1.950	2.180	84,661	+0.14(+6.86%)
Oct 30, 2023	2.630	2.630	2.010	2.040	34,355	-0.31(-13.19%)
Oct 27, 2023	2.530	2.811	2.350	2.350	59,460	-0.15(-6.00%)
Oct 26, 2023	2.730	2.910	2.480	2.500	45,117	-0.11(-4.28%)
Oct 25, 2023	2.550	2.930	2.365	2.612	24,312	+0.02(+0.84%)
Oct 24, 2023	2.360	2.590	2.360	2.590	5,513	+0.23(+9.75%)
Oct 23, 2023	2.600	2.930	2.350	2.360	39,507	-0.25(-9.58%)
Oct 20, 2023	2.940	3.060	2.400	2.610	43,313	-0.19(-6.79%)
Oct 19, 2023	2.930	2.930	2.800	2.800	15,084	-0.11(-3.78%)
Oct 18, 2023	2.920	2.960	2.830	2.910	23,521	-0.07(-2.35%)
Oct 17, 2023	2.980	3.060	2.900	2.980	31,964	-0.02(-0.67%)
Oct 16, 2023	3.070	3.150	2.950	3.000	18,145	-0.14(-4.46%)
Oct 13, 2023	2.920	3.140	2.915	3.140	7,540	+0.08(+2.78%)
Oct 12, 2023	3.040	3.160	2.940	3.055	11,211	+0.03(+0.83%)
Oct 11, 2023	3.010	3.075	2.960	3.030	13,368	+0.05(+1.68%)
Oct 10, 2023	3.090	3.140	2.980	2.980	7,150	+0.00(+0.00%)
Oct 09, 2023	2.930	3.111	2.900	2.980	12,886	+0.06(+2.05%)
Oct 06, 2023	3.100	3.149	2.860	2.920	42,739	-0.14(-4.58%)
Oct 05, 2023	2.718	3.070	2.718	3.060	53,098	+0.38(+14.17%)
Oct 04, 2023	3.200	3.320	2.600	2.680	79,985	-0.55(-17.08%)
Oct 03, 2023	3.250	3.320	3.110	3.232	23,035	-0.04(-1.15%)
Oct 02, 2023	3.230	3.270	3.110	3.270	12,289	-0.06(-1.65%)
Sep 29, 2023	3.300	3.355	3.170	3.325	48,699	+0.08(+2.31%)
Sep 28, 2023	3.180	3.350	3.150	3.250	38,197	+0.00(+0.00%)
Sep 27, 2023	3.200	3.500	3.080	3.250	30,209	+0.05(+1.56%)
Sep 26, 2023	3.170	3.200	3.035	3.200	10,697	+0.11(+3.56%)
Sep 25, 2023	3.800	3.280	2.980	3.090	88,484	-0.96(-23.70%)
Sep 22, 2023	3.890	4.190	3.040	4.050	43,272	+0.10(+2.53%)
Sep 21, 2023	3.060	4.250	2.950	3.950	272,606	+0.84(+27.01%)
Sep 20, 2023	3.380	3.380	2.800	3.110	25,559	-0.27(-7.99%)
Sep 19, 2023	3.290	3.500	3.210	3.380	48,393	-0.03(-0.88%)
Sep 18, 2023	3.700	3.890	3.250	3.410	97,228	-0.35(-9.31%)
Sep 15, 2023	3.980	3.980	3.500	3.760	59,883	-0.21(-5.29%)
Sep 14, 2023	4.010	4.090	3.030	3.970	102,089	-0.93(-18.98%)

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: CLDI )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

(NY: CLDI )

Historical Prices

Sections

Services

Newport Daily Express