Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sempreon (CASK) Historical Prices

CASK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.3417.7616.8517.1217.12-0.52%349,3721.41
Oct 29, 202616.9317.3016.6417.2117.21+2.87%390,6921.60
Oct 28, 202615.5516.7915.4916.7316.73+9.20%303,7171.26
Oct 27, 202615.4415.4615.1315.3215.32-1.29%197,3870.81
Oct 26, 202615.7915.9715.4415.5215.52-1.34%141,2850.58
Oct 23, 202615.8616.2715.6115.7315.73-3.20%182,2400.75
Oct 22, 202615.0616.2515.0616.2516.25+9.21%276,7721.15
Oct 21, 202615.0115.0914.7114.8814.88-1.65%242,1231.01
Oct 20, 202615.1915.4014.7715.1315.13+0.73%229,2360.96
Oct 19, 202615.0115.1414.8415.0215.02-0.66%223,2780.94
Oct 16, 202615.6015.7214.9315.1215.12-1.82%235,5901.00
Oct 15, 202614.8215.5314.6315.4015.40+5.48%422,1461.83
Oct 14, 202614.6314.7014.2514.6014.60-0.07%342,9011.51
Oct 13, 202614.5014.6814.2114.6114.61+1.74%277,4911.23
Oct 12, 202613.7614.4213.5314.3614.36+4.21%237,2731.05
Oct 09, 202613.6913.9613.0213.7813.78+0.07%265,1921.18
Oct 08, 202613.0213.9913.0013.7713.77+5.60%409,6571.85
Oct 07, 202613.0313.1912.7713.0413.04+0.15%188,0690.85
Oct 06, 202612.8313.2412.8313.0213.02+1.96%220,7751.01
Oct 05, 202612.7413.1212.4212.7712.77-0.16%389,5001.81
Oct 02, 202612.9613.1412.7512.7912.79-0.70%194,2220.90
Oct 01, 202613.2013.2012.7512.8812.88-2.79%197,7660.91
Sep 30, 202613.4013.5012.8813.2513.25-0.67%403,9701.92
Sep 29, 202612.7813.4612.6013.3413.34+4.38%414,6562.01
Sep 28, 202612.8212.9812.5012.7812.78-0.31%221,6111.07
Sep 25, 202612.6812.8812.6612.8212.82+0.63%234,2961.12
Sep 24, 202613.0613.0612.6612.7412.74-1.55%357,4231.72
Sep 23, 202613.5113.5112.8312.9412.94-4.15%292,5581.36
Sep 22, 202613.5013.7513.3113.5013.50+0.82%298,8231.40
Sep 21, 202614.0214.2013.3313.3913.39-5.24%698,8613.41
Sep 18, 202614.2214.4414.0214.1314.13-1.81%388,2901.92
Sep 17, 202614.4314.6514.2314.3914.39+0.21%250,3331.24
Sep 16, 202614.4414.7014.2914.3614.36-0.28%283,3221.44
Sep 15, 202614.7714.7714.2314.4014.40-2.90%218,4941.10
Sep 14, 202615.0015.4014.7014.8314.83+0.47%228,4601.15
Sep 11, 202615.1115.2714.7414.7614.76-2.32%301,1361.53
Sep 10, 202615.1015.4715.0315.1115.11+0.13%261,1571.33
Sep 09, 202616.1316.2714.9915.0915.09-6.91%270,1921.39
Sep 08, 202616.3816.5316.1716.2116.21-1.16%182,2450.94
Sep 07, 202616.2016.4715.9416.4016.40+0.00%00.00
Sep 04, 202616.2016.4715.9416.4016.40+0.37%305,8511.57
Sep 03, 202616.9216.9216.0516.3416.34-2.91%236,4361.22
Sep 02, 202616.4917.0616.4316.8316.83+2.19%254,8271.33
Sep 01, 202616.5616.6216.3016.4716.47-0.84%254,1091.33
Aug 31, 202616.7216.7216.3416.6116.61-1.42%345,0121.83
Aug 28, 202616.4416.9916.4416.8516.85+3.50%186,6780.99
Aug 27, 202617.2517.5016.2516.2816.28-6.65%173,3090.92
Aug 26, 202617.8717.8717.4317.4417.44-2.62%111,2320.59
Aug 25, 202617.7717.9317.4917.9117.91-0.22%91,8110.48
Aug 24, 202618.2218.4017.9317.9517.95-0.61%110,0040.58