śro, 22 sty 2025, 23:31 CET, NY 17:31, Londyn 22:31, Tokio 7:31, ^SPX +0.61%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 716 | First | Previous | Next 25 | Last
C.US
CITIGROUP
Open:
81.4800		High/Low:
82.2750
81.2300		Last:
81.6900		Change:
+0.0200
(+0.02%)
Date:
Jan 22
22:00:12		52W High/Low:
82.2750 R
52.2400		Prev.:
81.6700		52W Change:
+28.8500
(+54.60%)
Volume:
14.7m		Turnover:
910m		No. Trades:
49k
CA.US
XTRACKERS CALIFORNIA MUNICIPAL BOND ETF
Open:
24.8800		High/Low:
24.8800
24.8800		Last:
24.8800		Change:
+0.0200
(+0.08%)
Date:
Jan 22
17:55:37		52W High/Low:
26.7700
24.6900		Prev.:
24.8600		52W Change:
-0.3100
(-1.23%)
Volume:
300		Turnover:
7.46k		No. Trades:
1
CAAP.US
AMERICA AIRPORTS
Open:
19.9500		High/Low:
20.1800
19.6150		Last:
20.0000		Change:
+0.1100
(+0.55%)
Date:
Jan 22
22:00:12		52W High/Low:
20.7900
13.7400		Prev.:
19.8900		52W Change:
+4.2000
(+26.58%)
Volume:
123k		Turnover:
1.7m		No. Trades:
479
CAAS.US
CHINA AUTOMOTIVE SYSTEMS
Open:
3.9300		High/Low:
3.9931
3.8800		Last:
3.9800		Change:
-0.0100
(-0.25%)
Date:
Jan 22
22:00:11		52W High/Low:
4.9700
3.1700		Prev.:
3.9900		52W Change:
+0.2800
(+7.57%)
Volume:
15.3k		Turnover:
47.8k		No. Trades:
38
CABA.US
CABALETTA BIO
Open:
2.6200		High/Low:
2.6950
2.4609		Last:
2.5400		Change:
-0.0600
(-2.31%)
Date:
Jan 22
22:00:11		52W High/Low:
26.3500
1.7600		Prev.:
2.6000		52W Change:
-17.9300
(-87.59%)
Volume:
953k		Turnover:
2.16m		No. Trades:
2.28k
CABO.US
CABLE ONE
Open:
323.8300		High/Low:
327.3432
320.6800		Last:
325.0100		Change:
-0.2500
(-0.08%)
Date:
Jan 22
22:00:12		52W High/Low:
573.0250
311.2800		Prev.:
325.2600		52W Change:
-223.6000
(-40.76%)
Volume:
126k		Turnover:
8.88m		No. Trades:
89
CAC.US
CAMDEN NATIONAL
Open:
44.5600		High/Low:
44.7750
43.5700		Last:
43.7600		Change:
-1.0400
(-2.32%)
Date:
Jan 22
22:00:10		52W High/Low:
50.0700
28.6200		Prev.:
44.8000		52W Change:
+6.5800
(+17.70%)
Volume:
50.9k		Turnover:
1.13m		No. Trades:
106
CACC.US
CREDIT ACCEPTANCE
Open:
492.620		High/Low:
506.970
492.620		Last:
505.290		Change:
+8.820
(+1.78%)
Date:
Jan 22
22:00:13		52W High/Low:
616.660
409.220		Prev.:
496.470		52W Change:
-33.610
(-6.24%)
Volume:
83.4k		Turnover:
15.2m		No. Trades:
190
CACI.US
CACI INT
Open:
470.8300		High/Low:
475.3200
460.3700		Last:
465.1100		Change:
-0.0700
(-0.02%)
Date:
Jan 22
22:00:12		52W High/Low:
588.2600
326.6000		Prev.:
465.1800		52W Change:
+120.4200
(+34.94%)
Volume:
659k		Turnover:
178m		No. Trades:
1.93k
CADE.US
CADENCE BANK
Open:
35.780		High/Low:
36.230
35.610		Last:
35.910		Change:
-0.020
(-0.06%)
Date:
Jan 22
22:00:12		52W High/Low:
40.200
24.985		Prev.:
35.930		52W Change:
+6.250
(+21.07%)
Volume:
1.43m		Turnover:
33.9m		No. Trades:
4.6k
CADE_A.US
CADENCE BANK
Open:
21.7779		High/Low:
21.9800
21.5536		Last:
21.6200		Change:
-0.1500
(-0.69%)
Date:
Jan 22
21:35:48		52W High/Low:
23.4900
18.8300		Prev.:
21.7700		52W Change:
+1.0200
(+4.95%)
Volume:
25.4k		Turnover:
500k		No. Trades:
68
CADL.US
CANDEL THERAPEUTICS
Open:
6.7000		High/Low:
7.0700
6.6700		Last:
6.8400		Change:
+0.2350
(+3.56%)
Date:
Jan 22
22:00:13		52W High/Low:
14.6000
1.1600		Prev.:
6.6050		52W Change:
+5.5200
(+418.18%)
Volume:
823k		Turnover:
4.9m		No. Trades:
2.26k
CAE.US
CAE
Open:
24.3800		High/Low:
24.4200
22.5300		Last:
24.1900		Change:
-0.4800
(-1.95%)
Date:
Jan 22
22:00:12		52W High/Low:
25.5300
15.9500		Prev.:
24.6700		52W Change:
+3.9700
(+19.63%)
Volume:
610k		Turnover:
9.17m		No. Trades:
2.52k
CAF.US
MORGAN STANLEY CHINA A SHARE FUND
Open:
12.5000		High/Low:
12.5000
12.3097		Last:
12.3600		Change:
-0.0800
(-0.64%)
Date:
Jan 22
22:00:12		52W High/Low:
16.1100
11.0020		Prev.:
12.4400		52W Change:
+0.3100
(+2.57%)
Volume:
45.8k		Turnover:
543k		No. Trades:
208
CAFG.US
PACER US SMALL CAP CASH COWS GROWTH LEADERS ETF
Open:
26.0700		High/Low:
26.0700
26.0700		Last:
26.0700		Change:
-0.4056
(-1.53%)
Date:
Jan 22
21:56:32		52W High/Low:
27.7800
22.3000		Prev.:
26.4756		52W Change:
+2.1253
(+8.88%)
Volume:
5.91k		Turnover:
140k		No. Trades:
18
CAFX.US
CONGRESS INTERMEDIATE BOND ETF
Open:
24.5200		High/Low:
24.5700
24.4900		Last:
24.5000		Change:
-0.0200
(-0.08%)
Date:
Jan 22
21:50:21		52W High/Low:
25.2450
24.3000		Prev.:
24.5200		52W Change:
-0.7050
(-2.80%)
Volume:
18.5k		Turnover:
360k		No. Trades:
37
CAG.US
CONAGRA BRANDS
Open:
25.310		High/Low:
25.310
25.135		Last:
25.310		Change:
-0.390
(-1.52%)
Date:
Jan 22
22:00:12		52W High/Low:
33.240
25.135 R		Prev.:
25.700		52W Change:
-3.420
(-11.90%)
Volume:
5.98m		Turnover:
107m		No. Trades:
13k
CAH.US
CARDINAL HEALTH
Open:
127.850		High/Low:
129.360
126.410		Last:
128.750		Change:
+0.920
(+0.72%)
Date:
Jan 22
22:00:12		52W High/Low:
129.360 R
93.170		Prev.:
127.830		52W Change:
+23.410
(+22.22%)
Volume:
1.63m		Turnover:
128m		No. Trades:
5.2k
CAKE.US
CHEESECAKE FACTORY
Open:
51.8500		High/Low:
52.9000
50.7800		Last:
50.9500		Change:
-0.8400
(-1.62%)
Date:
Jan 22
22:00:11		52W High/Low:
52.9000 R
33.0500		Prev.:
51.7900		52W Change:
+16.8900
(+49.59%)
Volume:
1.72m		Turnover:
63.3m		No. Trades:
6.74k
CAL.US
CALERES
Open:
19.5100		High/Low:
20.0100
19.2100		Last:
19.7700		Change:
+0.0900
(+0.46%)
Date:
Jan 22
22:00:12		52W High/Low:
44.5100
19.2100 R		Prev.:
19.6800		52W Change:
-10.7900
(-35.31%)
Volume:
603k		Turnover:
8.08m		No. Trades:
2.09k
CALC.US
CALCIMEDICA
Open:
2.9400		High/Low:
2.9400
2.8800		Last:
2.9400		Change:
-0.1300
(-4.23%)
Date:
Jan 22
22:00:11		52W High/Low:
8.3800
2.0500		Prev.:
3.0700		52W Change:
-2.1800
(-42.58%)
Volume:
23.2k		Turnover:
52.7k		No. Trades:
55
CALI.US
ISHARES SHORT-TERM CALIFORNIA MUNI ACTIVE ETF
Open:
50.3200		High/Low:
50.4000
50.3000		Last:
50.3050		Change:
+0.0050
(+0.01%)
Date:
Jan 22
21:54:06		52W High/Low:
50.6500
49.8400		Prev.:
50.3000		52W Change:
+0.0200
(+0.04%)
Volume:
2.97k		Turnover:
119k		No. Trades:
14
CALM.US
CAL-MAINE FOODS
Open:
114.0300		High/Low:
114.7450
111.8850		Last:
112.0300		Change:
-2.2000
(-1.93%)
Date:
Jan 22
22:00:11		52W High/Low:
116.4100
54.5000		Prev.:
114.2300		52W Change:
+56.9700
(+103.47%)
Volume:
443k		Turnover:
29.1m		No. Trades:
1.1k
CALT.US
CALLIDITAS THERAPEUTICS AB
Open:
40.0000		High/Low:
43.0000
40.0000		Last:
40.0001		Change:

Date:
Sep 20
21:53:22		52W High/Low:
43.0000 R
15.2500		Prev.:
52W Change:
+23.6201
(+144.20%)
Volume:
Turnover:
No. Trades:
CALX.US
CALIX
Open:
38.160		High/Low:
40.000
37.890		Last:
38.800		Change:
+0.880
(+2.32%)
Date:
Jan 22
22:00:12		52W High/Low:
45.150
26.760		Prev.:
37.920		52W Change:
-5.730
(-12.87%)
Volume:
599k		Turnover:
16.7m		No. Trades:
1.56k
1 - 25 from 716 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq