Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

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

Bitcoin Composite (DC: BITCOMP )

31,684.22 +194.95 (+0.62%)
Streaming Realtime Price Updated: 6:05 PM EDT, Jun 21, 2021 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, 2015 237.63 233.84 235.60 0 -0.88(-0.37%)
Sep 29, 2015 239.23 234.54 236.48 0 -1.04(-0.44%)
Sep 28, 2015 238.43 231.28 237.51 0 +5.56(+2.40%)
Sep 27, 2015 234.59 230.99 231.96 0 -1.85(-0.79%)
Sep 26, 2015 234.93 231.57 233.81 0 +0.08(+0.04%)
Sep 25, 2015 236.63 231.28 233.72 0 +1.60(+0.69%)
Sep 24, 2015 234.96 228.51 232.12 0 +2.91(+1.27%)
Sep 23, 2015 231.05 226.46 229.21 0 +0.24(+0.10%)
Sep 22, 2015 231.23 223.56 228.97 0 +3.51(+1.56%)
Sep 21, 2015 230.17 224.55 225.46 0 -4.36(-1.90%)
Sep 20, 2015 231.53 228.70 229.82 0 -0.39(-0.17%)
Sep 19, 2015 232.12 228.60 230.21 0 -0.95(-0.41%)
Sep 18, 2015 234.56 229.49 231.16 0 -0.62(-0.27%)
Sep 17, 2015 234.89 226.55 231.78 0 +4.18(+1.84%)
Sep 16, 2015 230.00 223.55 227.60 0 -0.88(-0.38%)
Sep 15, 2015 230.60 226.25 228.48 0 -0.47(-0.20%)
Sep 14, 2015 231.46 225.05 228.95 0 -0.15(-0.06%)
Sep 13, 2015 235.04 227.01 229.09 0 -5.03(-2.15%)
Sep 12, 2015 239.50 231.36 234.12 0 -4.67(-1.95%)
Sep 11, 2015 239.96 236.50 238.79 0 +0.93(+0.39%)
Sep 10, 2015 240.41 232.52 237.86 0 +1.63(+0.69%)
Sep 09, 2015 243.86 235.01 236.23 0 -6.56(-2.70%)
Sep 08, 2015 246.12 238.45 242.79 0 +3.59(+1.50%)
Sep 07, 2015 242.96 235.73 239.20 0 +1.97(+0.83%)
Sep 06, 2015 241.60 232.20 237.23 0 +4.43(+1.90%)
Sep 05, 2015 234.61 226.71 232.79 0 +4.33(+1.90%)
Sep 04, 2015 229.20 224.16 228.46 0 +3.31(+1.47%)
Sep 03, 2015 227.98 224.38 225.15 0 -2.07(-0.91%)
Sep 02, 2015 229.06 223.37 227.21 0 +1.48(+0.66%)
Sep 01, 2015 230.58 223.70 225.74 0 -2.93(-1.28%)
Aug 31, 2015 230.75 223.31 228.67 0 +2.13(+0.94%)
Aug 30, 2015 230.59 223.73 226.54 0 -0.64(-0.28%)
Aug 29, 2015 231.89 225.34 227.18 0 -3.06(-1.33%)
Aug 28, 2015 233.46 218.21 230.24 0 +9.16(+4.14%)
Aug 27, 2015 227.07 220.09 221.08 0 -3.16(-1.41%)
Aug 26, 2015 229.49 218.11 224.25 0 +4.07(+1.85%)
Aug 25, 2015 225.73 195.06 220.18 0 +12.85(+6.20%)
Aug 24, 2015 226.54 203.87 207.33 0 -17.79(-7.90%)
Aug 23, 2015 230.92 222.85 225.12 0 -2.47(-1.08%)
Aug 22, 2015 232.60 220.31 227.58 0 -3.20(-1.39%)
Aug 21, 2015 235.00 228.38 230.79 0 -2.86(-1.22%)
Aug 20, 2015 235.82 221.49 233.65 0 +11.50(+5.18%)
Aug 19, 2015 244.93 216.08 222.14 0 -22.22(-9.09%)
Aug 18, 2015 256.37 242.70 244.37 0 -11.20(-4.38%)
Aug 17, 2015 258.56 253.32 255.57 0 -0.50(-0.20%)
Aug 16, 2015 260.60 252.01 256.07 0 -2.83(-1.09%)
Aug 15, 2015 265.22 257.77 258.90 0 -4.58(-1.74%)
Aug 14, 2015 265.99 260.00 263.48 0 +1.36(+0.52%)
Aug 13, 2015 265.99 259.90 262.11 0 -2.24(-0.85%)
Aug 12, 2015 270.57 262.61 264.36 0 -3.82(-1.43%)
Aug 11, 2015 268.85 260.27 268.18 0 +7.26(+2.78%)
Aug 10, 2015 265.24 258.80 260.92 0 -1.63(-0.62%)
Aug 09, 2015 266.82 256.51 262.55 0 +5.62(+2.19%)
Aug 08, 2015 277.29 256.18 256.93 0 -19.20(-6.95%)
Aug 07, 2015 278.15 271.60 276.13 0 -0.19(-0.07%)
Aug 06, 2015 280.33 274.80 276.31 0 -3.10(-1.11%)
Aug 05, 2015 283.87 278.32 279.42 0 -2.92(-1.03%)
Aug 04, 2015 284.06 278.39 282.33 0 +1.70(+0.61%)
Aug 03, 2015 284.39 278.26 280.63 0 +0.62(+0.22%)
Aug 02, 2015 281.40 275.84 280.02 0 +0.23(+0.08%)
Aug 01, 2015 282.99 276.13 279.79 0 -2.47(-0.87%)
Jul 31, 2015 286.60 279.35 282.26 0 -2.98(-1.04%)
Jul 30, 2015 288.11 282.97 285.23 0 -1.43(-0.50%)
Jul 29, 2015 291.75 284.64 286.67 0 -3.66(-1.26%)
Jul 28, 2015 293.50 288.40 290.33 0 -0.31(-0.11%)
Jul 27, 2015 293.17 283.46 290.63 0 +0.53(+0.18%)
Jul 26, 2015 291.50 284.95 290.10 0 +3.47(+1.21%)
Jul 25, 2015 289.62 283.40 286.63 0 -0.81(-0.28%)
Jul 24, 2015 289.41 273.14 287.44 0 +13.00(+4.74%)
Jul 23, 2015 276.27 272.89 274.44 0 -0.35(-0.13%)
Jul 22, 2015 276.46 271.50 274.79 0 +1.13(+0.41%)
Jul 21, 2015 280.54 272.61 273.66 0 -1.72(-0.62%)
Jul 20, 2015 277.02 270.06 275.37 0 +3.88(+1.43%)
Jul 19, 2015 274.30 269.16 271.49 0 -0.63(-0.23%)
Jul 18, 2015 282.00 213.37 272.12 0 -4.47(-1.62%)
Jul 17, 2015 280.36 270.65 276.59 0 -0.02(-0.01%)
Jul 16, 2015 289.69 272.96 276.61 0 -5.16(-1.83%)
Jul 15, 2015 291.57 281.77 281.78 0 -3.70(-1.30%)
Jul 14, 2015 295.05 284.01 285.48 0 -3.20(-1.11%)
Jul 13, 2015 309.59 275.50 288.68 0 -20.27(-6.56%)
Jul 12, 2015 314.21 289.34 308.94 0 +18.80(+6.48%)
Jul 11, 2015 297.27 281.39 290.14 0 +6.77(+2.39%)
Jul 10, 2015 296.85 265.92 283.38 0 +15.75(+5.89%)
Jul 09, 2015 271.49 264.51 267.62 0 +0.71(+0.26%)
Jul 08, 2015 272.12 262.33 266.92 0 +1.88(+0.71%)
Jul 07, 2015 269.41 262.01 265.04 0 -2.51(-0.94%)
Jul 06, 2015 275.77 265.10 267.55 0 -1.22(-0.45%)
Jul 05, 2015 272.37 256.27 268.77 0 +8.49(+3.26%)
Jul 04, 2015 260.65 252.52 260.28 0 +5.79(+2.27%)
Jul 03, 2015 256.21 252.45 254.49 0 -0.35(-0.14%)
Jul 02, 2015 260.36 253.35 254.84 0 -1.79(-0.70%)
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.