Car Charging Group Inc (CCGI) Exchange: OTCMKTS
Data as of April 16, 2024
$8.51 ($-0.29) -3.30%
Car Charging Group Inc - Daily Information
Click for more stock information on Car Charging Group Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $8.87 |
| Previous Close | $8.51 |
| High | $9.20 |
| Low | $8.50 |
| Adjusted Open | $8.87 |
| Previous Adjusted Close | $8.51 |
| Adjusted High | $9.20 |
| Adjusted Low | $8.50 |
About Car Charging Group Inc (CCGI)
DELISTED - Car Charging Group, Inc. provides an electric charging service for the electric vehicle (EV) automobile market, delivering access for EV drivers to refuel their automobiles. The Company installs electric charging services where EV owners are likely to live, commute and shop. It contracts with owners and managers who controls locations in high traffic areas where there is accelerating consumer adoption of electric cars as a less expensive means of transportation coupled with a focus on greenhouse gas savings. Charging installs fast charging stations, enabling EV owners to fully recharge their batteries from empty in about four hours. Many of the equipment and network utilized installed include the CT2000 family of ChargePoint Networked Charging Stations, manufactured by Coulomb Technologies. The CT2000 family of charging stations supports fast charging known as Level II charging. In February 2013, it announced the closing of the acquisition of Beam Charging, LLC.
Invest in Car Charging Group Inc (CCGI)
Historical Stock Data for Car Charging Group Inc (CCGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-02-13 | $8.87 | $9.20 | $8.50 | $8.51 | $8.51 | 10,059 |
| 2018-02-12 | $8.20 | $8.90 | $7.75 | $8.80 | $8.80 | 3,332 |
| 2018-02-09 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,273 |
| 2018-02-08 | $8.40 | $8.95 | $7.93 | $8.20 | $8.20 | 3,675 |
| 2018-02-07 | $8.99 | $9.20 | $8.00 | $8.00 | $8.00 | 5,730 |
| 2018-02-06 | $8.00 | $8.99 | $7.56 | $8.99 | $8.99 | 6,497 |
| 2018-02-05 | $7.75 | $8.00 | $7.21 | $7.80 | $7.80 | 3,759 |
| 2018-02-02 | $7.05 | $7.78 | $7.05 | $7.55 | $7.55 | 4,837 |
| 2018-02-01 | $8.10 | $8.40 | $7.05 | $7.15 | $7.15 | 5,284 |
| 2018-01-31 | $7.17 | $8.33 | $6.70 | $7.99 | $7.99 | 4,367 |
| 2018-01-30 | $7.21 | $8.49 | $7.21 | $7.50 | $7.50 | 3,026 |
| 2018-01-29 | $7.65 | $8.96 | $7.16 | $7.90 | $7.90 | 4,392 |
| 2018-01-26 | $9.00 | $9.00 | $6.77 | $8.00 | $8.00 | 8,826 |
| 2018-01-25 | $7.25 | $9.74 | $7.01 | $9.50 | $9.50 | 12,954 |
| 2018-01-24 | $8.51 | $8.95 | $5.76 | $7.00 | $7.00 | 17,230 |
| 2018-01-23 | $10.01 | $10.01 | $8.51 | $8.51 | $8.51 | 4,918 |
| 2018-01-22 | $14.75 | $14.90 | $9.50 | $10.00 | $10.00 | 19,315 |
| 2018-01-19 | $14.20 | $14.50 | $14.00 | $14.49 | $14.49 | 14,420 |
| 2018-01-18 | $9.69 | $15.00 | $9.69 | $13.95 | $13.95 | 30,201 |
| 2018-01-17 | $7.61 | $10.00 | $7.61 | $8.63 | $8.63 | 13,280 |
| 2018-01-16 | $5.05 | $7.79 | $5.05 | $7.50 | $7.50 | 13,371 |
| 2018-01-12 | $5.00 | $6.50 | $5.00 | $5.50 | $5.50 | 6,932 |
| 2018-01-11 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 1,341 |
| 2018-01-10 | $4.50 | $5.49 | $4.50 | $5.25 | $5.25 | 2,521 |
| 2018-01-09 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 308 |
| 2018-01-08 | $5.01 | $5.01 | $4.90 | $4.90 | $4.90 | 1,488 |
| 2018-01-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 133 |
| 2018-01-04 | $4.95 | $5.10 | $4.95 | $5.10 | $5.10 | 2,411 |
| 2018-01-03 | $4.61 | $4.99 | $4.61 | $4.75 | $4.75 | 2,286 |
| 2018-01-02 | $4.51 | $4.98 | $4.51 | $4.55 | $4.55 | 516 |
| 2017-12-29 | $5.00 | $5.19 | $4.50 | $4.50 | $4.50 | 5,658 |
| 2017-12-28 | $5.25 | $5.25 | $4.85 | $5.00 | $5.00 | 5,445 |
| 2017-12-27 | $5.20 | $5.40 | $5.20 | $5.25 | $5.25 | 995 |
| 2017-12-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,037 |
| 2017-12-22 | $5.05 | $5.06 | $5.05 | $5.05 | $5.05 | 2,190 |
| 2017-12-21 | $5.40 | $5.40 | $5.05 | $5.05 | $5.05 | 3,497 |
| 2017-12-20 | $5.50 | $5.50 | $5.42 | $5.45 | $5.45 | 3,041 |
| 2017-12-19 | $5.45 | $5.84 | $5.45 | $5.47 | $5.47 | 2,074 |
| 2017-12-18 | $5.95 | $6.00 | $5.95 | $6.00 | $6.00 | 408 |
| 2017-12-15 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 463 |
| 2017-12-14 | $5.60 | $6.00 | $5.60 | $6.00 | $6.00 | 1,119 |
| 2017-12-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 548 |
| 2017-12-12 | $6.00 | $6.00 | $5.60 | $5.60 | $5.60 | 1,249 |
| 2017-12-11 | $6.00 | $6.00 | $5.05 | $6.00 | $6.00 | 3,257 |
| 2017-12-08 | $4.70 | $5.00 | $4.65 | $5.00 | $5.00 | 1,827 |
| 2017-12-07 | $5.01 | $5.01 | $4.50 | $4.70 | $4.70 | 2,437 |
| 2017-12-06 | $4.25 | $5.50 | $4.00 | $5.03 | $5.03 | 5,388 |
| 2017-12-05 | $6.30 | $6.30 | $5.50 | $5.75 | $5.75 | 1,368 |
| 2017-12-04 | $6.50 | $6.50 | $6.20 | $6.30 | $6.30 | 678 |
| 2017-12-01 | $5.73 | $7.00 | $5.73 | $6.50 | $6.50 | 1,352 |
| 2017-11-30 | $5.70 | $7.91 | $5.30 | $6.35 | $6.35 | 4,676 |
| 2017-11-29 | $5.55 | $7.97 | $5.50 | $5.95 | $5.95 | 3,109 |
| 2017-11-28 | $6.00 | $6.00 | $5.55 | $5.55 | $5.55 | 2,932 |
| 2017-11-27 | $6.45 | $6.45 | $5.90 | $5.90 | $5.90 | 2,952 |
| 2017-11-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 520 |
| 2017-11-22 | $6.99 | $6.99 | $6.80 | $6.80 | $6.80 | 921 |
| 2017-11-21 | $6.99 | $7.00 | $6.99 | $7.00 | $7.00 | 2,503 |
| 2017-11-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 375 |
| 2017-11-17 | $6.85 | $7.10 | $6.85 | $7.09 | $7.09 | 1,098 |
| 2017-11-16 | $6.95 | $6.95 | $6.80 | $6.80 | $6.80 | 468 |
| 2017-11-15 | $6.91 | $6.91 | $6.90 | $6.90 | $6.90 | 1,025 |
| 2017-11-14 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 665 |
| 2017-11-13 | $7.25 | $7.70 | $7.25 | $7.25 | $7.25 | 3,283 |
| 2017-11-10 | $7.70 | $7.70 | $7.60 | $7.60 | $7.60 | 612 |
| 2017-11-09 | $7.82 | $7.82 | $7.75 | $7.75 | $7.75 | 1,101 |
| 2017-11-08 | $7.90 | $7.92 | $7.82 | $7.82 | $7.82 | 1,302 |
| 2017-11-07 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 821 |
| 2017-11-06 | $7.69 | $8.00 | $7.69 | $8.00 | $8.00 | 2,276 |
| 2017-11-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 195 |
| 2017-11-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 148 |
| 2017-11-01 | $7.80 | $8.25 | $7.75 | $8.25 | $8.25 | 1,469 |
| 2017-10-31 | $8.20 | $8.20 | $8.00 | $8.00 | $8.00 | 643 |
| 2017-10-30 | $8.20 | $8.20 | $7.90 | $8.00 | $8.00 | 2,078 |
| 2017-10-27 | $7.95 | $8.10 | $7.85 | $7.90 | $7.90 | 5,432 |
| 2017-10-26 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 169 |
| 2017-10-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 712 |
| 2017-10-24 | $7.25 | $7.30 | $7.20 | $7.20 | $7.20 | 1,096 |
| 2017-10-23 | $6.75 | $7.15 | $6.75 | $7.03 | $7.03 | 10,404 |
| 2017-10-20 | $6.25 | $6.70 | $6.25 | $6.70 | $6.70 | 1,934 |
| 2017-10-19 | $6.26 | $6.48 | $6.21 | $6.25 | $6.25 | 2,302 |
| 2017-10-18 | $7.10 | $7.10 | $5.45 | $6.40 | $6.40 | 6,442 |
| 2017-10-17 | $9.00 | $9.00 | $7.01 | $7.05 | $7.05 | 11,190 |
| 2017-10-16 | $10.00 | $10.39 | $8.50 | $9.00 | $9.00 | 3,912 |
| 2017-10-13 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 1,270 |
| 2017-10-12 | $10.90 | $10.90 | $10.03 | $10.04 | $10.04 | 939 |
| 2017-10-11 | $10.50 | $10.99 | $10.03 | $10.25 | $10.25 | 1,244 |
| 2017-10-10 | $10.50 | $10.50 | $10.02 | $10.02 | $10.02 | 1,016 |
| 2017-10-09 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 2,504 |
| 2017-10-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 433 |
| 2017-10-05 | $10.90 | $10.90 | $10.72 | $10.90 | $10.90 | 2,061 |
| 2017-10-04 | $10.70 | $11.20 | $10.70 | $11.00 | $11.00 | 1,633 |
| 2017-10-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,371 |
| 2017-10-02 | $11.10 | $11.10 | $10.15 | $10.60 | $10.60 | 2,227 |
| 2017-09-29 | $11.15 | $11.25 | $11.00 | $11.25 | $11.25 | 1,193 |
| 2017-09-28 | $11.49 | $12.05 | $11.15 | $11.15 | $11.15 | 1,377 |
| 2017-09-27 | $11.75 | $12.22 | $11.16 | $11.50 | $11.50 | 1,547 |
| 2017-09-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,078 |
| 2017-09-25 | $11.15 | $11.20 | $10.16 | $11.00 | $11.00 | 2,097 |
| 2017-09-22 | $11.60 | $11.65 | $11.40 | $11.50 | $11.50 | 1,723 |
| 2017-09-21 | $12.40 | $12.40 | $11.50 | $11.50 | $11.50 | 4,610 |
| 2017-09-20 | $13.15 | $13.15 | $11.50 | $12.40 | $12.40 | 5,651 |
| 2017-09-19 | $13.50 | $13.50 | $13.15 | $13.15 | $13.15 | 1,278 |
| 2017-08-28 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 175,468 |
| 2017-08-25 | $0.41 | $0.43 | $0.36 | $0.38 | $0.38 | 193,884 |
| 2017-08-24 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 224,583 |
| 2017-08-23 | $0.42 | $0.49 | $0.41 | $0.44 | $0.44 | 144,459 |
| 2017-08-22 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 105,599 |
| 2017-08-21 | $0.50 | $0.51 | $0.44 | $0.44 | $0.44 | 88,979 |
| 2017-08-18 | $0.50 | $0.50 | $0.44 | $0.48 | $0.48 | 77,844 |
| 2017-08-17 | $0.49 | $0.51 | $0.49 | $0.49 | $0.49 | 55,031 |
| 2017-08-16 | $0.53 | $0.54 | $0.47 | $0.50 | $0.50 | 80,381 |
| 2017-08-15 | $0.51 | $0.55 | $0.49 | $0.52 | $0.52 | 120,737 |
| 2017-08-14 | $0.54 | $0.54 | $0.47 | $0.53 | $0.53 | 186,486 |
| 2017-08-11 | $0.42 | $0.47 | $0.39 | $0.47 | $0.47 | 173,014 |
| 2017-08-10 | $0.48 | $0.51 | $0.41 | $0.42 | $0.42 | 404,979 |
| 2017-08-09 | $0.62 | $0.63 | $0.48 | $0.48 | $0.48 | 685,714 |
| 2017-08-08 | $0.50 | $0.67 | $0.50 | $0.60 | $0.60 | 1,066,139 |
| 2017-08-07 | $0.46 | $0.50 | $0.44 | $0.50 | $0.50 | 373,942 |
| 2017-08-04 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 151,425 |
| 2017-08-03 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 129,541 |
| 2017-08-02 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 118,208 |
| 2017-08-01 | $0.40 | $0.44 | $0.39 | $0.42 | $0.42 | 125,088 |
| 2017-07-31 | $0.36 | $0.41 | $0.35 | $0.38 | $0.38 | 236,771 |
| 2017-07-28 | $0.47 | $0.48 | $0.38 | $0.38 | $0.38 | 424,504 |
| 2017-07-27 | $0.43 | $0.49 | $0.43 | $0.46 | $0.46 | 362,219 |
| 2017-07-26 | $0.38 | $0.50 | $0.38 | $0.43 | $0.43 | 504,113 |
| 2017-07-25 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 294,751 |
| 2017-07-24 | $0.30 | $0.38 | $0.28 | $0.35 | $0.35 | 253,940 |
| 2017-07-21 | $0.25 | $0.29 | $0.25 | $0.28 | $0.28 | 177,437 |
| 2017-07-20 | $0.20 | $0.27 | $0.20 | $0.25 | $0.25 | 95,358 |
| 2017-07-19 | $0.21 | $0.27 | $0.19 | $0.23 | $0.23 | 253,175 |
| 2017-07-18 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 142,599 |
| 2017-07-17 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 66,320 |
| 2017-07-14 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 173,609 |
| 2017-07-13 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 37,517 |
| 2017-07-12 | $0.17 | $0.20 | $0.17 | $0.18 | $0.18 | 122,315 |
| 2017-07-11 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 39,110 |
| 2017-07-10 | $0.19 | $0.21 | $0.18 | $0.19 | $0.19 | 128,239 |
| 2017-07-07 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 117,673 |
| 2017-07-06 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 76,913 |
| 2017-07-05 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 32,556 |
| 2017-07-03 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 42,070 |
| 2017-06-30 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 38,000 |
| 2017-06-29 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 42,932 |
| 2017-06-28 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 15,100 |
| 2017-06-27 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 24,500 |
| 2017-06-26 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 93,200 |
| 2017-06-23 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 13,700 |
| 2017-06-22 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 13,000 |
| 2017-06-21 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 17,000 |
| 2017-06-20 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 8,100 |
| 2017-06-19 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 27,400 |
| 2017-06-16 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 26,200 |
| 2017-06-15 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 39,800 |
| 2017-06-14 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 103,215 |
| 2017-06-13 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 27,915 |
| 2017-06-12 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 59,651 |
| 2017-06-09 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 16,400 |
| 2017-06-08 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 6,349 |
| 2017-06-07 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 6,509 |
| 2017-06-06 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 13,061 |
| 2017-06-05 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 22,756 |
| 2017-06-02 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 10,500 |
| 2017-06-01 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 25,544 |
| 2017-05-31 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 51,163 |
| 2017-05-30 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | 75,923 |
| 2017-05-26 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 20,290 |
| 2017-05-25 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 23,572 |
| 2017-05-24 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 10,385 |
| 2017-05-23 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 7,221 |
| 2017-05-22 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 84,288 |
| 2017-05-19 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 22,696 |
| 2017-05-18 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 20,223 |
| 2017-05-17 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 20,105 |
| 2017-05-16 | $0.19 | $0.21 | $0.17 | $0.18 | $0.18 | 56,203 |
| 2017-05-15 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 16,380 |
| 2017-05-12 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 14,200 |
| 2017-05-11 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 18,300 |
| 2017-05-10 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 26,900 |
| 2017-05-09 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 11,000 |
| 2017-05-08 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 19,100 |
| 2017-05-05 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 61,200 |
| 2017-05-04 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 17,100 |
| 2017-05-03 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 23,400 |
| 2017-05-02 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 10,400 |
| 2017-05-01 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 96,700 |
| 2017-04-28 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 23,700 |
| 2017-04-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 33,100 |
| 2017-04-26 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 48,800 |
| 2017-04-25 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 53,900 |
| 2017-04-24 | $0.20 | $0.20 | $0.17 | $0.19 | $0.19 | 65,300 |
| 2017-04-21 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 95,800 |
| 2017-04-20 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 43,900 |
| 2017-04-19 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 15,400 |
| 2017-04-18 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 12,100 |
| 2017-04-17 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 18,500 |
| 2017-04-13 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 52,200 |
| 2017-04-12 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 67,300 |
| 2017-04-11 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 53,300 |
| 2017-04-10 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 34,600 |
| 2017-04-07 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 25,300 |
| 2017-04-06 | $0.18 | $0.19 | $0.16 | $0.17 | $0.17 | 65,700 |
| 2017-04-05 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 36,300 |
| 2017-04-04 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 58,800 |
| 2017-04-03 | $0.20 | $0.20 | $0.16 | $0.17 | $0.17 | 121,800 |
| 2017-03-31 | $0.16 | $0.20 | $0.16 | $0.17 | $0.17 | 31,000 |
| 2017-03-30 | $0.20 | $0.20 | $0.16 | $0.18 | $0.18 | 203,900 |
| 2017-03-29 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 106,700 |
| 2017-03-28 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 30,200 |
| 2017-03-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 35,400 |
| 2017-03-24 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 13,200 |
| 2017-03-23 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 33,000 |
| 2017-03-22 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 57,600 |
| 2017-03-21 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 83,000 |
| 2017-03-20 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 29,400 |
| 2017-03-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,700 |
| 2017-03-16 | $0.18 | $0.21 | $0.18 | $0.19 | $0.19 | 49,800 |
| 2017-03-15 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 20,000 |
| 2017-03-14 | $0.22 | $0.23 | $0.18 | $0.21 | $0.21 | 57,800 |
| 2017-03-13 | $0.22 | $0.25 | $0.21 | $0.21 | $0.21 | 75,200 |
| 2017-03-10 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 13,500 |
| 2017-03-09 | $0.22 | $0.22 | $0.18 | $0.19 | $0.19 | 25,600 |
| 2017-03-08 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 7,300 |
| 2017-03-07 | $0.22 | $0.22 | $0.18 | $0.19 | $0.19 | 16,600 |
| 2017-03-06 | $0.16 | $0.22 | $0.16 | $0.20 | $0.20 | 139,900 |
| 2017-03-03 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 10,100 |
| 2017-03-02 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 50,500 |
| 2017-03-01 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 23,000 |
| 2017-02-28 | $0.20 | $0.23 | $0.20 | $0.21 | $0.21 | 13,300 |
| 2017-02-27 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 4,700 |
| 2017-02-24 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 22,500 |
| 2017-02-23 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 1,700 |
| 2017-02-22 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 29,800 |
| 2017-02-21 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 30,200 |
| 2017-02-17 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 37,000 |
| 2017-02-16 | $0.21 | $0.22 | $0.19 | $0.22 | $0.22 | 44,900 |
| 2017-02-15 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 22,700 |
| 2017-02-14 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 17,800 |
| 2017-02-13 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 15,800 |
| 2017-02-10 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 4,400 |
| 2017-02-09 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 25,300 |
| 2017-02-08 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 11,900 |
| 2017-02-07 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 8,500 |
| 2017-02-06 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 37,200 |
| 2017-02-03 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 41,500 |
| 2017-02-02 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 35,700 |
| 2017-02-01 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 11,400 |
| 2017-01-31 | $0.18 | $0.21 | $0.18 | $0.21 | $0.21 | 20,300 |
| 2017-01-30 | $0.21 | $0.21 | $0.18 | $0.21 | $0.21 | 59,400 |
| 2017-01-27 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 18,800 |
| 2017-01-26 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 79,400 |
| 2017-01-25 | $0.19 | $0.22 | $0.19 | $0.22 | $0.22 | 200,100 |
| 2017-01-24 | $0.17 | $0.21 | $0.17 | $0.20 | $0.20 | 205,500 |
| 2017-01-23 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 100,800 |
| 2017-01-20 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 72,900 |
| 2017-01-19 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 1,900 |
| 2017-01-18 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 62,800 |
| 2017-01-17 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 89,800 |
| 2017-01-13 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 54,500 |
| 2017-01-12 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 41,700 |
| 2017-01-11 | $0.16 | $0.20 | $0.16 | $0.18 | $0.18 | 70,600 |
| 2017-01-10 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 59,300 |
| 2017-01-09 | $0.20 | $0.20 | $0.16 | $0.17 | $0.17 | 45,300 |
| 2017-01-06 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 3,600 |
| 2017-01-05 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 9,900 |
| 2017-01-04 | $0.12 | $0.17 | $0.10 | $0.16 | $0.16 | 130,800 |
| 2017-01-03 | $0.15 | $0.17 | $0.14 | $0.17 | $0.17 | 56,300 |
| 2016-12-30 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 148,700 |
| 2016-12-29 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 131,200 |
| 2016-12-28 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 120,700 |
| 2016-12-27 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 216,800 |
| 2016-12-23 | $0.21 | $0.21 | $0.11 | $0.15 | $0.15 | 283,800 |
| 2016-12-22 | $0.23 | $0.24 | $0.20 | $0.21 | $0.21 | 136,000 |
| 2016-12-21 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 23,500 |
| 2016-12-20 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 60,400 |
| 2016-12-19 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 85,700 |
| 2016-12-16 | $0.24 | $0.27 | $0.22 | $0.22 | $0.22 | 91,000 |
| 2016-12-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,300 |
| 2016-12-14 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 47,800 |
| 2016-12-13 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 67,400 |
| 2016-12-12 | $0.26 | $0.29 | $0.25 | $0.29 | $0.29 | 21,000 |
| 2016-12-09 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 12,200 |
| 2016-12-08 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 19,100 |
| 2016-12-07 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 57,800 |
| 2016-12-06 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 37,700 |
| 2016-12-05 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 16,800 |
| 2016-12-02 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 20,900 |
| 2016-12-01 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 14,400 |
| 2016-11-30 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 24,700 |
| 2016-11-29 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 32,400 |
| 2016-11-28 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 32,000 |
| 2016-11-25 | $0.24 | $0.24 | $0.20 | $0.20 | $0.20 | 11,000 |
| 2016-11-23 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 108,900 |
| 2016-11-22 | $0.27 | $0.27 | $0.20 | $0.23 | $0.23 | 182,500 |
| 2016-11-21 | $0.29 | $0.30 | $0.23 | $0.26 | $0.26 | 144,300 |
| 2016-11-18 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 87,100 |
| 2016-11-17 | $0.28 | $0.30 | $0.26 | $0.29 | $0.29 | 58,400 |
| 2016-11-16 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 23,700 |
| 2016-11-15 | $0.26 | $0.30 | $0.26 | $0.29 | $0.29 | 35,100 |
| 2016-11-14 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 56,600 |
| 2016-11-11 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 20,500 |
| 2016-11-10 | $0.32 | $0.36 | $0.30 | $0.33 | $0.33 | 28,300 |
| 2016-11-09 | $0.29 | $0.33 | $0.29 | $0.32 | $0.32 | 6,400 |
| 2016-11-08 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 23,900 |
| 2016-11-07 | $0.29 | $0.33 | $0.29 | $0.30 | $0.30 | 37,000 |
| 2016-11-04 | $0.30 | $0.33 | $0.29 | $0.29 | $0.29 | 16,600 |
| 2016-11-03 | $0.27 | $0.33 | $0.27 | $0.29 | $0.29 | 22,800 |
| 2016-11-02 | $0.32 | $0.35 | $0.27 | $0.29 | $0.29 | 187,700 |
| 2016-11-01 | $0.36 | $0.36 | $0.32 | $0.36 | $0.36 | 24,300 |
| 2016-10-31 | $0.36 | $0.37 | $0.33 | $0.37 | $0.37 | 103,900 |
| 2016-10-28 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 10,500 |
| 2016-10-27 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 101,300 |
| 2016-10-26 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 42,700 |
| 2016-10-25 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 31,600 |
| 2016-10-24 | $0.39 | $0.43 | $0.36 | $0.38 | $0.38 | 121,900 |
| 2016-10-21 | $0.37 | $0.44 | $0.35 | $0.38 | $0.38 | 137,700 |
| 2016-10-20 | $0.40 | $0.40 | $0.36 | $0.40 | $0.40 | 72,900 |
| 2016-10-19 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 18,400 |
| 2016-10-18 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 3,100 |
| 2016-10-17 | $0.38 | $0.42 | $0.38 | $0.38 | $0.38 | 12,500 |
| 2016-10-14 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 19,100 |
| 2016-10-13 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 24,900 |
| 2016-10-12 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 8,200 |
| 2016-10-11 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 31,900 |
| 2016-10-10 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 12,300 |
| 2016-10-07 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 4,700 |
| 2016-10-06 | $0.38 | $0.44 | $0.38 | $0.42 | $0.42 | 21,500 |
| 2016-10-05 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 16,300 |
| 2016-10-04 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 21,800 |
| 2016-10-03 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 52,500 |
| 2016-09-30 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 30,500 |
| 2016-09-29 | $0.46 | $0.46 | $0.40 | $0.40 | $0.40 | 13,700 |
| 2016-09-28 | $0.40 | $0.47 | $0.40 | $0.40 | $0.40 | 18,400 |
| 2016-09-27 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 36,600 |
| 2016-09-26 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 62,000 |
| 2016-09-23 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 21,700 |
| 2016-09-22 | $0.42 | $0.44 | $0.39 | $0.39 | $0.39 | 100,800 |
| 2016-09-21 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 8,800 |
| 2016-09-20 | $0.40 | $0.42 | $0.39 | $0.39 | $0.39 | 21,900 |
| 2016-09-19 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 38,300 |
| 2016-09-16 | $0.45 | $0.45 | $0.41 | $0.45 | $0.45 | 7,000 |
| 2016-09-15 | $0.43 | $0.49 | $0.39 | $0.49 | $0.49 | 34,700 |
| 2016-09-14 | $0.42 | $0.44 | $0.40 | $0.40 | $0.40 | 80,400 |
| 2016-09-13 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 20,200 |
| 2016-09-12 | $0.47 | $0.50 | $0.45 | $0.45 | $0.45 | 34,100 |
| 2016-09-09 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 8,300 |
| 2016-09-08 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 10,300 |
| 2016-09-07 | $0.48 | $0.53 | $0.48 | $0.51 | $0.51 | 36,000 |
| 2016-09-06 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 39,300 |
| 2016-09-02 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 4,600 |
| 2016-09-01 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 36,800 |
| 2016-08-31 | $0.51 | $0.54 | $0.47 | $0.50 | $0.50 | 37,800 |
| 2016-08-30 | $0.47 | $0.51 | $0.43 | $0.50 | $0.50 | 127,600 |
| 2016-08-29 | $0.43 | $0.47 | $0.43 | $0.43 | $0.43 | 50,000 |
| 2016-08-26 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,600 |
| 2016-08-25 | $0.42 | $0.43 | $0.39 | $0.42 | $0.42 | 45,700 |
| 2016-08-24 | $0.42 | $0.49 | $0.42 | $0.42 | $0.42 | 45,300 |
| 2016-08-23 | $0.45 | $0.46 | $0.42 | $0.42 | $0.42 | 48,300 |
| 2016-08-22 | $0.46 | $0.49 | $0.42 | $0.43 | $0.43 | 97,400 |
| 2016-08-19 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 56,800 |
| 2016-08-18 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 58,800 |
| 2016-08-17 | $0.52 | $0.52 | $0.46 | $0.48 | $0.48 | 35,900 |
| 2016-08-16 | $0.52 | $0.52 | $0.44 | $0.47 | $0.47 | 55,700 |
| 2016-08-15 | $0.50 | $0.60 | $0.45 | $0.47 | $0.47 | 123,700 |
| 2016-08-12 | $0.41 | $0.50 | $0.38 | $0.49 | $0.49 | 310,300 |
| 2016-08-11 | $0.30 | $0.40 | $0.30 | $0.40 | $0.40 | 278,400 |
| 2016-08-10 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 83,400 |
| 2016-08-09 | $0.32 | $0.32 | $0.26 | $0.26 | $0.26 | 42,000 |
| 2016-08-08 | $0.33 | $0.33 | $0.30 | $0.33 | $0.33 | 18,900 |
| 2016-08-05 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 26,000 |
| 2016-08-04 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 14,000 |
| 2016-08-03 | $0.37 | $0.37 | $0.30 | $0.33 | $0.33 | 88,200 |
| 2016-08-02 | $0.34 | $0.37 | $0.33 | $0.37 | $0.37 | 9,800 |
| 2016-08-01 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 39,000 |
| 2016-07-29 | $0.38 | $0.38 | $0.33 | $0.37 | $0.37 | 21,000 |
| 2016-07-28 | $0.35 | $0.38 | $0.34 | $0.37 | $0.37 | 11,700 |
| 2016-07-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 17,200 |
| 2016-07-26 | $0.37 | $0.38 | $0.34 | $0.34 | $0.34 | 27,300 |
| 2016-07-25 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 25,700 |
| 2016-07-22 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 36,000 |
| 2016-07-21 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 30,500 |
| 2016-07-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2016-07-19 | $0.38 | $0.38 | $0.33 | $0.34 | $0.34 | 51,100 |
| 2016-07-18 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 33,000 |
| 2016-07-15 | $0.41 | $0.41 | $0.36 | $0.36 | $0.36 | 74,100 |
| 2016-07-14 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 25,600 |
| 2016-07-13 | $0.38 | $0.43 | $0.38 | $0.40 | $0.40 | 4,800 |
| 2016-07-12 | $0.38 | $0.42 | $0.36 | $0.39 | $0.39 | 73,300 |
| 2016-07-11 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 3,100 |
| 2016-07-08 | $0.41 | $0.45 | $0.36 | $0.38 | $0.38 | 30,900 |
| 2016-07-07 | $0.42 | $0.42 | $0.37 | $0.40 | $0.40 | 10,400 |
| 2016-07-06 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 5,600 |
| 2016-07-05 | $0.41 | $0.43 | $0.36 | $0.42 | $0.42 | 15,200 |
| 2016-07-01 | $0.38 | $0.43 | $0.36 | $0.42 | $0.42 | 49,200 |
| 2016-06-30 | $0.39 | $0.44 | $0.38 | $0.38 | $0.38 | 28,100 |
| 2016-06-29 | $0.41 | $0.44 | $0.39 | $0.39 | $0.39 | 20,200 |
| 2016-06-28 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 13,400 |
| 2016-06-27 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 5,400 |
| 2016-06-24 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 16,800 |
| 2016-06-23 | $0.43 | $0.43 | $0.38 | $0.41 | $0.41 | 93,400 |
| 2016-06-22 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 10,600 |
| 2016-06-21 | $0.43 | $0.43 | $0.38 | $0.41 | $0.41 | 37,400 |
| 2016-06-20 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 24,400 |
| 2016-06-17 | $0.45 | $0.45 | $0.42 | $0.45 | $0.45 | 4,800 |
| 2016-06-16 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 16,700 |
| 2016-06-15 | $0.43 | $0.43 | $0.39 | $0.43 | $0.43 | 8,300 |
| 2016-06-14 | $0.40 | $0.45 | $0.40 | $0.42 | $0.42 | 7,000 |
| 2016-06-13 | $0.40 | $0.46 | $0.40 | $0.40 | $0.40 | 20,800 |
| 2016-06-10 | $0.42 | $0.42 | $0.36 | $0.38 | $0.38 | 38,300 |
| 2016-06-09 | $0.37 | $0.41 | $0.37 | $0.40 | $0.40 | 15,400 |
| 2016-06-08 | $0.44 | $0.45 | $0.36 | $0.38 | $0.38 | 41,600 |
| 2016-06-07 | $0.40 | $0.44 | $0.40 | $0.41 | $0.41 | 23,000 |
| 2016-06-06 | $0.41 | $0.45 | $0.39 | $0.44 | $0.44 | 52,400 |
| 2016-06-03 | $0.49 | $0.49 | $0.41 | $0.41 | $0.41 | 39,100 |
| 2016-06-02 | $0.42 | $0.50 | $0.42 | $0.45 | $0.45 | 61,800 |
| 2016-06-01 | $0.50 | $0.50 | $0.42 | $0.48 | $0.48 | 46,800 |
| 2016-05-31 | $0.45 | $0.50 | $0.39 | $0.50 | $0.50 | 15,700 |
| 2016-05-27 | $0.45 | $0.45 | $0.40 | $0.45 | $0.45 | 18,100 |
| 2016-05-26 | $0.51 | $0.51 | $0.44 | $0.44 | $0.44 | 37,300 |
| 2016-05-25 | $0.44 | $0.62 | $0.44 | $0.51 | $0.51 | 56,800 |
| 2016-05-24 | $0.44 | $0.44 | $0.35 | $0.44 | $0.44 | 36,500 |
| 2016-05-23 | $0.41 | $0.44 | $0.31 | $0.38 | $0.38 | 49,200 |
| 2016-05-20 | $0.28 | $0.40 | $0.28 | $0.40 | $0.40 | 24,500 |
| 2016-05-19 | $0.33 | $0.33 | $0.28 | $0.30 | $0.30 | 65,400 |
| 2016-05-18 | $0.33 | $0.37 | $0.30 | $0.31 | $0.31 | 57,700 |
| 2016-05-17 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 42,500 |
| 2016-05-16 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 28,000 |
| 2016-05-13 | $0.40 | $0.40 | $0.36 | $0.40 | $0.40 | 53,100 |
| 2016-05-12 | $0.40 | $0.50 | $0.35 | $0.40 | $0.40 | 167,100 |
| 2016-05-11 | $0.47 | $0.54 | $0.39 | $0.51 | $0.51 | 73,600 |
| 2016-05-10 | $0.60 | $0.62 | $0.48 | $0.49 | $0.49 | 137,900 |
| 2016-05-09 | $0.68 | $0.68 | $0.60 | $0.63 | $0.63 | 45,200 |
| 2016-05-06 | $0.70 | $0.70 | $0.64 | $0.64 | $0.64 | 15,100 |
| 2016-05-05 | $0.68 | $0.70 | $0.63 | $0.68 | $0.68 | 59,900 |
| 2016-05-04 | $0.65 | $0.71 | $0.64 | $0.64 | $0.64 | 21,600 |
| 2016-05-03 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 37,000 |
| 2016-05-02 | $0.65 | $0.73 | $0.64 | $0.68 | $0.68 | 49,900 |
| 2016-04-29 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 25,900 |
| 2016-04-28 | $0.81 | $0.81 | $0.65 | $0.71 | $0.71 | 22,100 |
| 2016-04-27 | $0.60 | $0.71 | $0.60 | $0.70 | $0.70 | 44,400 |
| 2016-04-26 | $0.70 | $0.71 | $0.60 | $0.65 | $0.65 | 33,300 |
| 2016-04-25 | $0.70 | $0.72 | $0.65 | $0.70 | $0.70 | 25,100 |
| 2016-04-22 | $0.73 | $0.75 | $0.62 | $0.70 | $0.70 | 192,700 |
| 2016-04-21 | $0.65 | $0.75 | $0.62 | $0.72 | $0.72 | 102,300 |
| 2016-04-20 | $0.48 | $0.89 | $0.48 | $0.65 | $0.65 | 321,800 |
| 2016-04-19 | $0.48 | $0.48 | $0.42 | $0.48 | $0.48 | 57,000 |
| 2016-04-18 | $0.40 | $0.45 | $0.38 | $0.42 | $0.42 | 99,000 |
| 2016-04-15 | $0.41 | $0.41 | $0.32 | $0.38 | $0.38 | 67,500 |
| 2016-04-14 | $0.40 | $0.40 | $0.33 | $0.37 | $0.37 | 49,000 |
| 2016-04-13 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 56,800 |
| 2016-04-12 | $0.31 | $0.34 | $0.30 | $0.34 | $0.34 | 15,600 |
| 2016-04-11 | $0.36 | $0.36 | $0.31 | $0.31 | $0.31 | 10,500 |
| 2016-04-08 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 13,300 |
| 2016-04-07 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 23,700 |
| 2016-04-06 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 7,100 |
| 2016-04-05 | $0.30 | $0.32 | $0.25 | $0.32 | $0.32 | 19,200 |
| 2016-04-04 | $0.32 | $0.32 | $0.27 | $0.30 | $0.30 | 23,700 |
| 2016-04-01 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 43,900 |
| 2016-03-31 | $0.31 | $0.37 | $0.31 | $0.34 | $0.34 | 60,900 |
| 2016-03-30 | $0.30 | $0.35 | $0.27 | $0.35 | $0.35 | 58,800 |
| 2016-03-29 | $0.34 | $0.35 | $0.30 | $0.30 | $0.30 | 39,100 |
| 2016-03-28 | $0.35 | $0.35 | $0.28 | $0.35 | $0.35 | 31,900 |
| 2016-03-24 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 10,000 |
| 2016-03-23 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 1,300 |
| 2016-03-22 | $0.33 | $0.33 | $0.25 | $0.30 | $0.30 | 32,800 |
| 2016-03-21 | $0.30 | $0.35 | $0.25 | $0.32 | $0.32 | 16,300 |
| 2016-03-18 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 13,600 |
| 2016-03-17 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 7,700 |
| 2016-03-16 | $0.30 | $0.30 | $0.25 | $0.27 | $0.27 | 11,200 |
| 2016-03-15 | $0.30 | $0.30 | $0.25 | $0.30 | $0.30 | 30,400 |
| 2016-03-14 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 300 |
| 2016-03-11 | $0.35 | $0.35 | $0.25 | $0.26 | $0.26 | 11,400 |
| 2016-03-10 | $0.28 | $0.30 | $0.24 | $0.30 | $0.30 | 11,400 |
| 2016-03-09 | $0.33 | $0.33 | $0.28 | $0.28 | $0.28 | 2,500 |
| 2016-03-08 | $0.33 | $0.33 | $0.23 | $0.31 | $0.31 | 5,700 |
| 2016-03-07 | $0.37 | $0.38 | $0.18 | $0.33 | $0.33 | 91,600 |
| 2016-03-04 | $0.30 | $0.32 | $0.28 | $0.32 | $0.32 | 37,500 |
| 2016-03-03 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 13,200 |
| 2016-03-02 | $0.21 | $0.55 | $0.21 | $0.25 | $0.25 | 68,700 |
| 2016-03-01 | $0.22 | $0.22 | $0.18 | $0.20 | $0.20 | 13,200 |
| 2016-02-29 | $0.22 | $0.22 | $0.18 | $0.22 | $0.22 | 5,300 |
| 2016-02-26 | $0.16 | $0.21 | $0.16 | $0.21 | $0.21 | 17,000 |
| 2016-02-25 | $0.18 | $0.22 | $0.14 | $0.22 | $0.22 | 57,100 |
| 2016-02-24 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 8,100 |
| 2016-02-23 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2016-02-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 15,500 |
| 2016-02-19 | $0.15 | $0.15 | $0.12 | $0.12 | $0.12 | 23,000 |
| 2016-02-18 | $0.15 | $0.15 | $0.11 | $0.12 | $0.12 | 32,900 |
| 2016-02-17 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 9,800 |
| 2016-02-16 | $0.15 | $0.15 | $0.11 | $0.14 | $0.14 | 75,000 |
| 2016-02-12 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 17,800 |
| 2016-02-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4,900 |
| 2016-02-10 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 4,000 |
| 2016-02-09 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 6,000 |
| 2016-02-08 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 4,800 |
| 2016-02-05 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 5,400 |
| 2016-02-04 | $0.16 | $0.16 | $0.13 | $0.15 | $0.15 | 35,600 |
| 2016-02-03 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 6,000 |
| 2016-02-02 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 6,000 |
| 2016-02-01 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 2,200 |
| 2016-01-29 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,600 |
| 2016-01-28 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 16,500 |
| 2016-01-27 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,300 |
| 2016-01-26 | $0.13 | $0.14 | $0.10 | $0.13 | $0.13 | 12,900 |
| 2016-01-25 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 9,500 |
| 2016-01-22 | $0.12 | $0.16 | $0.12 | $0.15 | $0.15 | 3,800 |
| 2016-01-21 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3,600 |
| 2016-01-20 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 13,200 |
| 2016-01-19 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 2,000 |
| 2016-01-15 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 23,300 |
| 2016-01-14 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 14,000 |
| 2016-01-13 | $0.14 | $0.15 | $0.12 | $0.13 | $0.13 | 25,700 |
| 2016-01-12 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 1,200 |
| 2016-01-11 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 10,100 |
| 2016-01-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,300 |
| 2016-01-07 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 30,200 |
| 2016-01-06 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 26,700 |
| 2016-01-05 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 25,300 |
| 2016-01-04 | $0.12 | $0.15 | $0.12 | $0.14 | $0.14 | 14,200 |
| 2015-12-31 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 73,700 |
| 2015-12-30 | $0.11 | $0.14 | $0.09 | $0.12 | $0.12 | 132,200 |
| 2015-12-29 | $0.10 | $0.14 | $0.10 | $0.11 | $0.11 | 87,600 |
| 2015-12-28 | $0.15 | $0.17 | $0.12 | $0.12 | $0.12 | 151,300 |
| 2015-12-24 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 171,400 |
| 2015-12-23 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 500 |
| 2015-12-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 3,900 |
| 2015-12-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 34,288 |
| 2015-12-18 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 34,300 |
| 2015-12-17 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 23,100 |
| 2015-12-16 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 28,600 |
| 2015-12-15 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 21,200 |
| 2015-12-14 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 30,500 |
| 2015-12-11 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 17,000 |
| 2015-12-10 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 21,600 |
| 2015-12-09 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10,700 |
| 2015-12-08 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 33,800 |
| 2015-12-07 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 6,900 |
| 2015-12-04 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 22,300 |
| 2015-12-03 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 4,200 |
| 2015-12-02 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 22,600 |
| 2015-12-01 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 2,900 |
| 2015-11-30 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 34,200 |
| 2015-11-27 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 25,500 |
| 2015-11-25 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 5,500 |
| 2015-11-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 24,457 |
| 2015-11-23 | $0.18 | $0.20 | $0.17 | $0.20 | $0.20 | 24,500 |
| 2015-11-20 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 37,400 |
| 2015-11-19 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 100 |
| 2015-11-18 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 3,300 |
| 2015-11-17 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 3,000 |
| 2015-11-16 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 16,300 |
| 2015-11-13 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 16,800 |
| 2015-11-12 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 9,400 |
| 2015-11-11 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 38,800 |
| 2015-11-10 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 16,300 |
| 2015-11-09 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10,400 |
| 2015-11-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 28,900 |
| 2015-11-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 18,800 |
| 2015-11-04 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 106,900 |
| 2015-11-03 | $0.20 | $0.20 | $0.17 | $0.19 | $0.19 | 10,300 |
| 2015-11-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 400 |
| 2015-10-30 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 59,300 |
| 2015-10-29 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 14,500 |
| 2015-10-28 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 32,100 |
| 2015-10-27 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 17,700 |
| 2015-10-26 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 24,000 |
| 2015-10-23 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 13,200 |
| 2015-10-22 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 3,100 |
| 2015-10-21 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 16,100 |
| 2015-10-20 | $0.19 | $0.20 | $0.16 | $0.18 | $0.18 | 79,000 |
| 2015-10-19 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 3,500 |
| 2015-10-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 10,600 |
| 2015-10-15 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 243,100 |
| 2015-10-14 | $0.22 | $0.22 | $0.16 | $0.16 | $0.16 | 4,700 |
| 2015-10-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 900 |
| 2015-10-12 | $0.20 | $0.22 | $0.17 | $0.22 | $0.22 | 4,600 |
| 2015-10-09 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 300 |
| 2015-10-08 | $0.22 | $0.22 | $0.18 | $0.21 | $0.21 | 32,800 |
| 2015-10-07 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 4,200 |
| 2015-10-06 | $0.19 | $0.22 | $0.19 | $0.20 | $0.20 | 21,400 |
| 2015-10-05 | $0.18 | $0.22 | $0.18 | $0.22 | $0.22 | 9,000 |
| 2015-10-02 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 4,500 |
| 2015-10-01 | $0.23 | $0.24 | $0.18 | $0.20 | $0.20 | 202,500 |
| 2015-09-30 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 11,600 |
| 2015-09-29 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 13,300 |
| 2015-09-28 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 9,100 |
| 2015-09-25 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 5,800 |
| 2015-09-24 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 17,500 |
| 2015-09-23 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 38,500 |
| 2015-09-22 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 6,900 |
| 2015-09-21 | $0.21 | $0.31 | $0.21 | $0.25 | $0.25 | 36,600 |
| 2015-09-18 | $0.20 | $0.26 | $0.20 | $0.26 | $0.26 | 26,300 |
| 2015-09-17 | $0.28 | $0.28 | $0.22 | $0.26 | $0.26 | 21,200 |
| 2015-09-16 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 10,300 |
| 2015-09-15 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 52,900 |
| 2015-09-14 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 51,500 |
| 2015-09-11 | $0.30 | $0.30 | $0.25 | $0.27 | $0.27 | 57,300 |
| 2015-09-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,000 |
| 2015-09-09 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 10,800 |
| 2015-09-08 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 12,200 |
| 2015-09-04 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 36,300 |
| 2015-09-03 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,000 |
| 2015-09-02 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 1,900 |
| 2015-09-01 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 1,900 |
| 2015-08-31 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 3,800 |
| 2015-08-28 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 2,500 |
| 2015-08-27 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 66,000 |
| 2015-08-26 | $0.31 | $0.31 | $0.25 | $0.29 | $0.29 | 28,800 |
Car Charging Group Inc (CCGI) News Headlines
Recent Car Charging Group Inc (CCGI) News
Similar Companies to Car Charging Group Inc (CCGI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |