sob, 15 lis 2025, 4:16 CET, NY 22:16, Londyn 3:16, Tokio 12:16, ^SPX -0.05%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-11-15 | 2025-11-14 | 2025-11-13 | 2025-11-12 | 2025-11-11
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 736 | First | Previous | Next 25 | Last
C.US
CITIGROUP INC
Open:
99.8300		High/Low:
101.5450
98.1472		Last:
100.3000		Change:
-0.3700
(-0.37%)
Date:
Nov 14
22:00:24		52W High/Low:
105.5900
55.5100		Prev.:
100.6700		52W Change:
+32.1500
(+47.18%)
Volume:
10.1m		Turnover:
675m		No. Trades:
32.5k
CAAP.US
AMERICA AIRPORTS
Open:
22.8400		High/Low:
23.3900
22.5700		Last:
23.1600		Change:
+0.0100
(+0.04%)
Date:
Nov 14
22:00:20		52W High/Low:
23.4299
15.0100		Prev.:
23.1500		52W Change:
+3.6700
(+18.83%)
Volume:
199k		Turnover:
2.69m		No. Trades:
744
CAAS.US
CHINA AUTOMOTIVE SYSTEMS INC
Open:
4.2000		High/Low:
4.3000
4.1400		Last:
4.2450		Change:
-0.0550
(-1.28%)
Date:
Nov 14
21:47:27		52W High/Low:
5.3699
3.5000		Prev.:
4.3000		52W Change:
-0.0050
(-0.12%)
Volume:
20.8k		Turnover:
66.6k		No. Trades:
47
CABA.US
CABALETTA BIO INC
Open:
2.2700		High/Low:
2.3950
2.1800		Last:
2.3100		Change:
-0.0300
(-1.28%)
Date:
Nov 14
22:00:19		52W High/Low:
5.4600
0.9857		Prev.:
2.3400		52W Change:
-1.4700
(-38.89%)
Volume:
2.55m		Turnover:
5.17m		No. Trades:
7.59k
CABO.US
CABLE ONE INC
Open:
108.3500		High/Low:
108.8800
105.2600		Last:
107.7300		Change:
-0.2900
(-0.27%)
Date:
Nov 14
22:00:19		52W High/Low:
436.9950
105.2600 R		Prev.:
108.0200		52W Change:
-299.9700
(-73.58%)
Volume:
124k		Turnover:
6.75m		No. Trades:
332
CABR.US
CARING BRANDS INC
Open:
1.13		High/Low:
1.13
0.75		Last:
0.98		Change:
-0.41
(-29.50%)
Date:
Nov 14
22:00:14		52W High/Low:
3.20
0.75 R		Prev.:
1.39		52W Change:
-0.41
(-29.50%)
Volume:
1.2m		Turnover:
903k		No. Trades:
1.58k
CAC.US
CAMDEN NATIONAL CORP
Open:
39.3100		High/Low:
39.9000
38.7600		Last:
39.5300		Change:
+0.1000
(+0.25%)
Date:
Nov 14
22:00:15		52W High/Low:
49.9500
34.5300		Prev.:
39.4300		52W Change:
-7.9600
(-16.76%)
Volume:
54.6k		Turnover:
561k		No. Trades:
127
CACC.US
CREDIT ACCEPTANCE CORP
Open:
431.8700		High/Low:
445.6200
431.0000		Last:
441.6100		Change:
+1.3700
(+0.31%)
Date:
Nov 14
22:00:17		52W High/Low:
560.0000
401.9000		Prev.:
440.2400		52W Change:
-0.1600
(-0.04%)
Volume:
106k		Turnover:
25.6m		No. Trades:
727
CACI.US
CACI INTERNATIONAL INC
Open:
587.8500		High/Low:
595.6400
580.1570		Last:
590.8300		Change:
+3.5400
(+0.60%)
Date:
Nov 14
22:00:19		52W High/Low:
599.7800
318.5950		Prev.:
587.2900		52W Change:
+99.5100
(+20.25%)
Volume:
254k		Turnover:
97.5m		No. Trades:
1.84k
CADE.US
CADENCE BANK
Open:
37.9400		High/Low:
38.5900
37.7400		Last:
38.4100		Change:
+0.0400
(+0.10%)
Date:
Nov 14
22:00:19		52W High/Low:
40.2300
25.2200		Prev.:
38.3700		52W Change:
+0.3900
(+1.03%)
Volume:
3.91m		Turnover:
94.4m		No. Trades:
12.7k
CADE_A.US
CADENCE BANK
Open:
21.1000		High/Low:
21.2500
21.0001		Last:
21.1470		Change:
+0.1370
(+0.65%)
Date:
Nov 14
21:24:56		52W High/Low:
22.6899
19.6001		Prev.:
21.0100		52W Change:
+0.0471
(+0.22%)
Volume:
3.09k		Turnover:
62.2k		No. Trades:
15
CADL.US
CANDEL THERAPEUTICS INC
Open:
4.530		High/Low:
4.730
4.510		Last:
4.640		Change:
+0.030
(+0.65%)
Date:
Nov 14
22:00:19		52W High/Low:
14.600
3.785		Prev.:
4.610		52W Change:
+0.340
(+7.91%)
Volume:
554k		Turnover:
2.09m		No. Trades:
1.18k
CAE.US
CAE INC
Open:
26.0000		High/Low:
26.6650
25.9000		Last:
26.4100		Change:
+0.0900
(+0.34%)
Date:
Nov 14
22:00:19		52W High/Low:
30.1300
20.3600		Prev.:
26.3200		52W Change:
+4.4200
(+20.10%)
Volume:
786k		Turnover:
10.1m		No. Trades:
2.68k
CAEP.US
CANTOR EQUITY PARTNERS III INC
Open:
10.2000		High/Low:
10.2100
10.1850		Last:
10.2000		Change:
-0.0100
(-0.10%)
Date:
Nov 14
21:58:11		52W High/Low:
11.0900
10.1800		Prev.:
10.2100		52W Change:
-0.3000
(-2.86%)
Volume:
2.71m		Turnover:
27.6m		No. Trades:
477
CAF.US
MORGAN STANLEY CHINA A SHARE FUND
Open:
16.5700		High/Low:
16.5700
16.3800		Last:
16.4200		Change:
-0.0701
(-0.43%)
Date:
Nov 14
22:00:19		52W High/Low:
18.9300
11.4100		Prev.:
16.4901		52W Change:
+3.6200
(+28.28%)
Volume:
37.3k		Turnover:
587k		No. Trades:
28
CAFX.US
CONGRESS INTERMEDIATE BOND ETF
Open:
25.0200		High/Low:
25.0400
25.0050		Last:
25.0050		Change:
-0.0300
(-0.12%)
Date:
Nov 14
21:58:57		52W High/Low:
25.3800
24.3000		Prev.:
25.0350		52W Change:
+0.4885
(+1.99%)
Volume:
28.9k		Turnover:
705k		No. Trades:
45
CAG.US
CONAGRA BRANDS INC
Open:
17.4850		High/Low:
17.6600
17.2500		Last:
17.4500		Change:
+0.0200
(+0.11%)
Date:
Nov 14
22:00:19		52W High/Low:
28.6900
16.6000		Prev.:
17.4300		52W Change:
-10.0000
(-36.43%)
Volume:
8.04m		Turnover:
107m		No. Trades:
20.1k
CAH.US
CARDINAL HEALTH INC
Open:
206.9500		High/Low:
208.3200
204.6900		Last:
205.3700		Change:
-0.6900
(-0.33%)
Date:
Nov 14
22:00:19		52W High/Low:
208.3200 R
114.6000		Prev.:
206.0600		52W Change:
+84.0800
(+69.32%)
Volume:
2.52m		Turnover:
327m		No. Trades:
7.36k
CAI.US
CARIS LIFE SCIENCES INC
Open:
23.8500		High/Low:
24.0600
23.0000		Last:
23.8500		Change:
-0.4500
(-1.85%)
Date:
Nov 14
22:00:19		52W High/Low:
42.5000
22.8600		Prev.:
24.3000		52W Change:
-4.1500
(-14.82%)
Volume:
1.6m		Turnover:
30.4m		No. Trades:
4.88k
CAIE.US
CALAMOS AUTOCALLABLE INCOME ETF
Open:
26.6700		High/Low:
27.1100
26.6700		Last:
27.1100		Change:
+0.1000
(+0.37%)
Date:
Nov 14
22:00:18		52W High/Low:
27.7399
25.1300		Prev.:
27.0100		52W Change:
+1.8600
(+7.37%)
Volume:
391k		Turnover:
9.12m		No. Trades:
1.05k
CAKE.US
CHEESECAKE FACTORY INC
Open:
45.4500		High/Low:
46.0000
44.9000		Last:
44.9900		Change:
-0.9000
(-1.96%)
Date:
Nov 14
22:00:18		52W High/Low:
69.7000
42.6901		Prev.:
45.8900		52W Change:
-3.1100
(-6.47%)
Volume:
999k		Turnover:
24.4m		No. Trades:
3.44k
CAL.US
CALERES INC
Open:
10.600		High/Low:
10.764
10.155		Last:
10.310		Change:
-0.610
(-5.59%)
Date:
Nov 14
22:00:19		52W High/Low:
33.245
10.155 R		Prev.:
10.920		52W Change:
-20.110
(-66.11%)
Volume:
846k		Turnover:
5.91m		No. Trades:
2.81k
CALC.US
CALCIMEDICA INC
Open:
3.1300		High/Low:
3.1428
3.0101		Last:
3.0200		Change:
-0.2100
(-6.50%)
Date:
Nov 14
22:00:09		52W High/Low:
4.2600
1.4200		Prev.:
3.2300		52W Change:
-0.3500
(-10.39%)
Volume:
7.64k		Turnover:
19.3k		No. Trades:
29
CALM.US
CAL-MAINE FOODS INC
Open:
91.8200		High/Low:
91.9900
89.7500		Last:
90.4700		Change:
-1.1000
(-1.20%)
Date:
Nov 14
22:00:19		52W High/Low:
126.4000
79.5500		Prev.:
91.5700		52W Change:
+0.0300
(+0.03%)
Volume:
576k		Turnover:
28.8m		No. Trades:
1.49k
CALX.US
CALIX INC
Open:
58.4944		High/Low:
59.7970
58.4100		Last:
58.7000		Change:
-1.6000
(-2.65%)
Date:
Nov 14
22:00:19		52W High/Low:
71.2200
28.6050		Prev.:
60.3000		52W Change:
+28.5700
(+94.82%)
Volume:
841k		Turnover:
33m		No. Trades:
2.04k
1 - 25 from 736 | 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