TipRanks
Go Ultimate55% OFF

Chemring (CMN1) Historical Prices

DE:CMN1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.756.956.726.726.72-0.89%74014.02
Oct 29, 20266.716.786.716.786.78+2.19%00.00
Oct 28, 20266.636.636.636.636.63+1.61%00.00
Oct 27, 20266.536.536.536.536.53-0.08%00.00
Oct 26, 20266.406.536.406.536.53+3.24%00.00
Oct 23, 20266.336.336.336.336.33+1.12%00.00
Oct 22, 20266.266.266.266.266.26-1.34%00.00
Oct 21, 20266.346.346.346.346.34+0.00%00.00
Oct 20, 20266.256.346.256.346.34+0.00%00.00
Oct 19, 20266.346.346.346.346.34+2.92%00.00
Oct 16, 20266.166.166.166.166.16+3.36%00.00
Oct 15, 20265.965.965.965.965.96+1.62%1001.52
Oct 14, 20265.875.875.875.875.87-3.46%00.00
Oct 13, 20266.016.086.016.086.08+0.58%00.00
Oct 12, 20266.046.046.046.046.04+0.42%00.00
Oct 09, 20265.866.025.866.026.02+3.08%00.00
Oct 08, 20265.855.855.845.845.84-0.68%500.69
Oct 07, 20265.865.885.865.885.88-5.85%00.00
Oct 06, 20266.246.246.246.246.24+1.30%00.00
Oct 05, 20266.166.166.166.166.16-0.08%00.00
Oct 02, 20266.306.306.176.176.17-1.99%00.00
Oct 01, 20266.346.346.296.296.29+1.37%00.00
Sep 30, 20266.216.216.216.216.21+0.00%00.00
Sep 29, 20266.216.216.216.216.21-0.40%00.00
Sep 28, 20266.196.236.196.236.23+0.48%00.00
Sep 25, 20266.246.246.206.206.20-0.32%00.00
Sep 24, 20266.266.266.226.226.22-0.40%3292.31
Sep 23, 20266.226.256.226.256.25+0.40%00.00
Sep 22, 20266.286.286.226.226.22-0.16%00.00
Sep 21, 20266.236.236.236.236.23+2.13%00.00
Sep 18, 20266.106.106.106.106.10-1.53%00.00
Sep 17, 20266.206.206.206.206.20+0.24%00.00
Sep 16, 20266.186.186.186.186.18+0.65%00.00
Sep 15, 20266.146.146.146.146.14+0.74%00.00
Sep 14, 20266.106.106.106.106.10+2.01%00.00
Sep 11, 20265.985.985.985.985.98-1.40%00.00
Sep 10, 20266.066.066.066.066.06+0.17%00.00
Sep 09, 20266.056.056.056.056.05-2.34%00.00
Sep 08, 20266.206.206.206.206.20+1.72%00.00
Sep 07, 20266.096.096.096.096.09+0.16%00.00
Sep 04, 20266.086.086.086.086.08-1.14%00.00
Sep 03, 20266.156.156.156.156.15+0.08%00.00
Sep 02, 20266.156.156.156.156.15-3.83%00.00
Sep 01, 20266.396.396.396.396.39-0.78%00.00
Aug 31, 20266.446.446.446.446.44-0.69%00.00
Aug 28, 20266.496.496.496.496.49+0.15%00.00
Aug 27, 20266.486.486.486.486.48+3.02%00.00
Aug 26, 20266.296.296.296.296.29-4.77%00.00
Aug 25, 20266.606.606.606.606.60+0.00%2,00015.20
Aug 24, 20266.606.606.606.606.60-2.87%00.00