Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Carbon Revolution Public Limited Company - Ordinary Shares (NQ: CREV )

6.510 -0.380 (-5.52%)

Streaming Delayed Price Updated: 3:19 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	6.700	6.979	6.460	6.510	18,588	-0.38(-5.52%)
Aug 22, 2024	7.000	7.050	6.550	6.890	18,372	-0.13(-1.82%)
Aug 21, 2024	6.080	7.240	6.080	7.018	28,127	+0.86(+13.93%)
Aug 20, 2024	6.800	7.070	6.000	6.160	48,976	-0.69(-10.07%)
Aug 19, 2024	7.180	7.180	6.700	6.850	60,256	+0.07(+1.03%)
Aug 16, 2024	6.930	7.330	6.740	6.780	10,043	+0.08(+1.19%)
Aug 15, 2024	8.010	8.010	6.510	6.700	52,348	-1.10(-14.10%)
Aug 14, 2024	7.700	9.770	7.700	7.800	138,178	+0.02(+0.26%)
Aug 13, 2024	6.510	8.000	6.510	7.780	58,017	+1.26(+19.37%)
Aug 12, 2024	6.320	6.740	6.060	6.518	17,047	+0.37(+5.98%)
Aug 09, 2024	6.000	6.540	5.830	6.150	43,571	+0.17(+2.84%)
Aug 08, 2024	6.100	6.100	5.612	5.980	15,082	+0.06(+1.10%)
Aug 07, 2024	6.440	6.440	5.730	5.915	14,010	-0.41(-6.55%)
Aug 06, 2024	6.110	6.500	6.110	6.330	9,486	+0.16(+2.59%)
Aug 05, 2024	6.660	6.900	6.000	6.170	26,439	-1.23(-16.62%)
Aug 02, 2024	8.470	8.960	7.300	7.400	49,366	-1.60(-17.78%)
Aug 01, 2024	8.630	9.420	8.000	9.000	215,532	+0.49(+5.76%)
Jul 31, 2024	8.410	9.000	8.200	8.510	56,608	-0.09(-1.05%)
Jul 30, 2024	8.160	9.030	8.160	8.600	122,407	-0.40(-4.44%)
Jul 29, 2024	8.410	9.340	7.910	9.000	345,231	-0.05(-0.55%)
Jul 26, 2024	10.26	10.38	8.155	9.050	8,059,694	+2.88(+46.68%)
Jul 25, 2024	6.600	6.890	5.250	6.170	82,169	-0.15(-2.37%)
Jul 24, 2024	6.140	14.19	6.020	6.320	639,407	+0.10(+1.61%)
Jul 23, 2024	6.200	6.350	6.200	6.220	2,669	+0.09(+1.47%)
Jul 22, 2024	6.190	6.200	6.130	6.130	2,642	+0.09(+1.41%)
Jul 19, 2024	6.200	6.210	6.000	6.045	5,040	-0.16(-2.51%)
Jul 18, 2024	6.153	6.200	6.153	6.200	1,390	+0.05(+0.81%)
Jul 17, 2024	6.150	6.500	6.150	6.150	3,604	-0.13(-2.07%)
Jul 16, 2024	6.140	6.350	6.110	6.280	4,446	+0.08(+1.29%)
Jul 15, 2024	6.450	6.450	6.062	6.200	2,539	-0.10(-1.59%)
Jul 12, 2024	6.270	6.300	6.270	6.300	1,592	+0.03(+0.48%)
Jul 11, 2024	6.400	6.400	6.180	6.270	5,314	+0.06(+0.97%)
Jul 10, 2024	6.270	6.890	6.210	6.210	7,492	-0.06(-0.96%)
Jul 09, 2024	6.380	6.688	6.190	6.270	7,254	-0.10(-1.57%)
Jul 08, 2024	6.460	7.000	6.370	6.370	4,472	-0.26(-3.92%)
Jul 05, 2024	6.825	6.825	6.255	6.630	4,665	-0.17(-2.50%)
Jul 03, 2024	6.800	6.800	6.700	6.800	1,865	-0.05(-0.67%)
Jul 02, 2024	6.838	7.030	6.838	6.846	3,587	-0.18(-2.55%)
Jul 01, 2024	7.030	7.025	7.025	7.025	368	-0.00(-0.07%)
Jun 28, 2024	6.900	7.030	6.900	7.030	2,064	-0.17(-2.36%)
Jun 27, 2024	7.010	7.230	7.010	7.200	2,053	+0.23(+3.30%)
Jun 26, 2024	6.970	6.970	6.970	6.970	712	+0.17(+2.50%)
Jun 25, 2024	7.350	7.350	6.800	6.800	1,770	-0.26(-3.68%)
Jun 24, 2024	6.760	7.063	6.300	7.060	5,476	-0.04(-0.56%)
Jun 21, 2024	6.660	7.100	6.660	7.100	1,722	+0.15(+2.16%)
Jun 20, 2024	6.930	7.229	6.930	6.950	3,832	-0.45(-6.08%)
Jun 18, 2024	7.350	7.400	6.700	7.400	4,798	-0.08(-1.07%)
Jun 17, 2024	7.010	7.480	7.010	7.480	1,113	-0.02(-0.27%)
Jun 14, 2024	7.600	7.600	7.500	7.500	721	-0.27(-3.47%)
Jun 13, 2024	7.860	7.940	7.770	7.770	3,271	-0.27(-3.36%)
Jun 12, 2024	8.010	8.040	7.770	8.040	2,668	+0.09(+1.20%)
Jun 11, 2024	8.100	8.255	7.441	7.945	5,372	-0.38(-4.51%)
Jun 10, 2024	8.460	9.057	8.300	8.320	18,823	-0.11(-1.36%)
Jun 07, 2024	8.260	8.490	8.260	8.435	2,464	+0.27(+3.37%)
Jun 06, 2024	8.160	8.160	8.160	8.160	928	-0.03(-0.31%)
Jun 05, 2024	7.980	8.500	7.980	8.185	1,479	+0.18(+2.18%)
Jun 04, 2024	8.500	8.500	8.000	8.010	8,548	-0.49(-5.76%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Carbon Revolution Public Limited Company - Ordinary Shares (NQ: CREV )

Historical Prices