Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin Composite (DC: BITCOMP )

29,495.05 +375.61 (+1.29%)
Streaming Realtime Price Updated: 9:05 AM EDT, May 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 393.38 367.82 386.90 0 +18.29(+4.96%)
Sep 29, 2014 387.43 362.97 368.61 0 -4.75(-1.27%)
Sep 28, 2014 400.00 366.75 373.36 0 -22.82(-5.76%)
Sep 27, 2014 403.68 391.65 396.18 0 -4.66(-1.16%)
Sep 26, 2014 413.26 392.26 400.84 0 -4.77(-1.18%)
Sep 25, 2014 418.07 397.56 405.62 0 -11.15(-2.68%)
Sep 24, 2014 437.82 412.90 416.77 0 -13.87(-3.22%)
Sep 23, 2014 451.22 386.95 430.64 0 +37.55(+9.55%)
Sep 22, 2014 404.69 388.14 393.08 0 +0.93(+0.24%)
Sep 21, 2014 407.90 381.70 392.15 0 -14.99(-3.68%)
Sep 20, 2014 422.70 383.39 407.14 0 +16.12(+4.12%)
Sep 19, 2014 426.00 374.39 391.02 0 -31.76(-7.51%)
Sep 18, 2014 450.95 399.13 422.78 0 -28.14(-6.24%)
Sep 17, 2014 462.79 438.82 450.92 0 -8.92(-1.94%)
Sep 16, 2014 470.62 457.13 459.83 0 -9.79(-2.08%)
Sep 15, 2014 474.81 467.40 469.62 0 -3.27(-0.69%)
Sep 14, 2014 477.49 469.30 472.89 0 -1.44(-0.30%)
Sep 13, 2014 478.56 466.58 474.33 0 +2.70(+0.57%)
Sep 12, 2014 475.94 463.26 471.63 0 -3.95(-0.83%)
Sep 11, 2014 479.46 466.00 475.58 0 +0.15(+0.03%)
Sep 10, 2014 488.00 468.62 475.43 0 +4.86(+1.03%)
Sep 09, 2014 474.70 459.09 470.57 0 +2.20(+0.47%)
Sep 08, 2014 479.19 458.15 468.37 0 -9.27(-1.94%)
Sep 07, 2014 484.00 475.06 477.64 0 -2.25(-0.47%)
Sep 06, 2014 484.00 476.13 479.89 0 +2.74(+0.58%)
Sep 05, 2014 489.95 474.51 477.15 0 -11.43(-2.34%)
Sep 04, 2014 495.92 466.09 488.58 0 +15.67(+3.31%)
Sep 03, 2014 476.99 469.50 472.91 0 +0.52(+0.11%)
Sep 02, 2014 483.31 467.69 472.40 0 -1.29(-0.27%)
Sep 01, 2014 489.05 470.74 473.69 0 -6.33(-1.32%)
Aug 31, 2014 502.37 472.72 480.02 0 -20.45(-4.09%)
Aug 30, 2014 507.52 497.06 500.48 0 -5.77(-1.14%)
Aug 29, 2014 511.25 498.43 506.25 0 +1.70(+0.34%)
Aug 28, 2014 513.60 502.42 504.55 0 -4.07(-0.80%)
Aug 27, 2014 520.54 507.50 508.62 0 -0.84(-0.16%)
Aug 26, 2014 515.37 498.52 509.45 0 +10.04(+2.01%)
Aug 25, 2014 507.67 494.82 499.41 0 -5.98(-1.18%)
Aug 24, 2014 513.82 490.26 505.39 0 +12.44(+2.52%)
Aug 23, 2014 515.41 484.50 492.96 0 -22.24(-4.32%)
Aug 22, 2014 525.50 495.56 515.19 0 +3.58(+0.70%)
Aug 21, 2014 532.07 506.00 511.62 0 +0.99(+0.19%)
Aug 20, 2014 522.89 460.70 510.63 0 +27.47(+5.69%)
Aug 19, 2014 490.63 440.07 483.15 0 +27.90(+6.13%)
Aug 18, 2014 503.90 375.50 455.25 0 -35.70(-7.27%)
Aug 17, 2014 521.39 482.69 490.95 0 -29.04(-5.59%)
Aug 16, 2014 524.40 482.50 520.00 0 +19.84(+3.97%)
Aug 15, 2014 519.61 480.77 500.15 0 -5.66(-1.12%)
Aug 14, 2014 546.18 494.00 505.81 0 -34.13(-6.32%)
Aug 13, 2014 571.00 523.77 539.94 0 -28.66(-5.04%)
Aug 12, 2014 575.07 561.42 568.60 0 -4.04(-0.71%)
Aug 11, 2014 589.50 568.65 572.64 0 -14.14(-2.41%)
Aug 10, 2014 593.35 583.00 586.78 0 -0.80(-0.14%)
Aug 09, 2014 590.67 582.61 587.58 0 -0.43(-0.07%)
Aug 08, 2014 595.00 583.47 588.01 0 +3.11(+0.53%)
Aug 07, 2014 590.45 578.50 584.90 0 +5.36(+0.92%)
Aug 06, 2014 585.37 574.31 579.54 0 -0.07(-0.01%)
Aug 05, 2014 586.44 576.50 579.62 0 -6.40(-1.09%)
Aug 04, 2014 592.29 578.90 586.02 0 +2.42(+0.41%)
Aug 03, 2014 589.70 575.11 583.60 0 -5.72(-0.97%)
Aug 02, 2014 598.09 580.03 589.33 0 -5.67(-0.95%)
Aug 01, 2014 602.85 578.38 595.00 0 +11.92(+2.04%)
Jul 31, 2014 587.50 555.45 583.08 0 +25.46(+4.57%)
Jul 30, 2014 582.94 556.06 557.62 0 -22.52(-3.88%)
Jul 29, 2014 587.67 575.08 580.14 0 -5.35(-0.91%)
Jul 28, 2014 591.97 566.25 585.49 0 -3.89(-0.66%)
Jul 27, 2014 598.91 585.55 589.38 0 -3.65(-0.61%)
Jul 26, 2014 599.84 587.00 593.03 0 -5.84(-0.98%)
Jul 25, 2014 607.14 588.99 598.87 0 +2.09(+0.35%)
Jul 24, 2014 617.87 584.72 596.77 0 -19.22(-3.12%)
Jul 23, 2014 619.50 612.26 615.99 0 -2.65(-0.43%)
Jul 22, 2014 620.70 615.11 618.64 0 -0.33(-0.05%)
Jul 21, 2014 622.20 613.25 618.97 0 +0.74(+0.12%)
Jul 20, 2014 625.65 616.00 618.24 0 -7.01(-1.12%)
Jul 19, 2014 627.48 620.82 625.25 0 +2.62(+0.42%)
Jul 18, 2014 626.85 614.73 622.63 0 +2.76(+0.45%)
Jul 17, 2014 626.30 607.50 619.87 0 +2.90(+0.47%)
Jul 16, 2014 622.61 610.47 616.97 0 -2.37(-0.38%)
Jul 15, 2014 622.22 615.51 619.34 0 -0.46(-0.07%)
Jul 14, 2014 627.75 614.35 619.80 0 -6.20(-0.99%)
Jul 13, 2014 633.36 622.54 626.00 0 -3.12(-0.50%)
Jul 12, 2014 636.09 623.65 629.12 0 -0.82(-0.13%)
Jul 11, 2014 630.62 609.23 629.94 0 +14.76(+2.40%)
Jul 10, 2014 621.76 605.80 615.19 0 -5.28(-0.85%)
Jul 09, 2014 623.34 615.25 620.47 0 -0.33(-0.05%)
Jul 08, 2014 624.05 613.45 620.80 0 -0.24(-0.04%)
Jul 07, 2014 634.50 611.46 621.04 0 -11.46(-1.81%)
Jul 06, 2014 638.00 623.18 632.50 0 +6.37(+1.02%)
Jul 05, 2014 635.24 622.16 626.13 0 -4.72(-0.75%)
Jul 04, 2014 645.05 619.21 630.85 0 -7.10(-1.11%)
Jul 03, 2014 648.89 633.39 637.95 0 -5.93(-0.92%)
Jul 02, 2014 653.38 630.17 643.88 0 +4.72(+0.74%)
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.