Credit Suisse AG Nassau Branch Call Wt Lkd S&P 500 Index 10/19/2018 (CSCCF) Exchange: OTCGREY
Data as of April 19, 2024
$7.03 ($0.12) 1.66%
Credit Suisse AG Nassau Branch Call Wt Lkd S&P 500 Index 10/19/2018 - Daily Information
Click for more stock information on Credit Suisse AG Nassau Branch Call Wt Lkd S&P 500 Index 10/19/2018.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.96 |
| Previous Close | $7.03 |
| High | $7.11 |
| Low | $6.94 |
| Adjusted Open | $6.96 |
| Previous Adjusted Close | $7.03 |
| Adjusted High | $7.11 |
| Adjusted Low | $6.94 |
About Credit Suisse AG Nassau Branch Call Wt Lkd S&P 500 Index 10/19/2018 (CSCCF)
DELISTED - Credit Suisse AG Nassau Branch Call Wt Lkd S&P 500 Index 10/19/2018
Invest in Credit Suisse AG Nassau Branch Call Wt Lkd S&P 500 Index 10/19/2018 (CSCCF)
Historical Stock Data for Credit Suisse AG Nassau Branch Call Wt Lkd S&P 500 Index 10/19/2018 (CSCCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $6.96 | $7.11 | $6.94 | $7.03 | $7.03 | 12,723 |
| 2024-04-17 | $6.92 | $7.04 | $6.87 | $6.92 | $6.92 | 42,024 |
| 2024-04-16 | $6.55 | $6.91 | $6.50 | $6.91 | $6.91 | 407,269 |
| 2024-04-15 | $6.92 | $6.92 | $6.56 | $6.67 | $6.67 | 531,562 |
| 2024-04-12 | $7.00 | $7.04 | $6.71 | $6.73 | $6.73 | 37,860 |
| 2024-04-11 | $6.81 | $6.85 | $6.74 | $6.85 | $6.85 | 166,686 |
| 2024-04-10 | $6.70 | $6.88 | $6.70 | $6.85 | $6.85 | 272,308 |
| 2024-04-09 | $6.75 | $6.83 | $6.70 | $6.80 | $6.80 | 54,236 |
| 2024-04-08 | $6.66 | $6.68 | $6.55 | $6.64 | $6.64 | 13,096 |
| 2024-04-05 | $6.35 | $6.61 | $6.35 | $6.60 | $6.60 | 145,599 |
| 2024-04-04 | $6.58 | $6.78 | $6.57 | $6.60 | $6.60 | 48,208 |
| 2024-04-03 | $6.60 | $6.64 | $6.42 | $6.50 | $6.50 | 75,142 |
| 2024-04-02 | $6.27 | $6.50 | $6.27 | $6.36 | $6.36 | 60,369 |
| 2024-04-01 | $6.50 | $6.52 | $6.34 | $6.36 | $6.36 | 47,631 |
| 2024-03-28 | $6.28 | $6.39 | $6.17 | $6.36 | $6.36 | 33,325 |
| 2024-03-27 | $6.06 | $6.25 | $6.06 | $6.18 | $6.18 | 377,804 |
| 2024-03-26 | $6.10 | $6.12 | $5.99 | $6.07 | $6.07 | 206,803 |
| 2024-03-25 | $5.84 | $5.87 | $5.83 | $5.83 | $5.83 | 70,313 |
| 2024-03-22 | $5.87 | $5.89 | $5.79 | $5.82 | $5.82 | 98,129 |
| 2024-03-21 | $5.88 | $6.02 | $5.80 | $6.02 | $6.02 | 152,444 |
| 2024-03-20 | $5.60 | $5.86 | $5.60 | $5.82 | $5.82 | 140,514 |
| 2024-03-19 | $5.98 | $5.98 | $5.72 | $5.72 | $5.72 | 296,742 |
| 2024-03-18 | $6.06 | $6.09 | $6.00 | $6.00 | $6.00 | 147,173 |
| 2024-03-15 | $6.10 | $6.17 | $6.00 | $6.01 | $6.01 | 426,994 |
| 2024-03-14 | $6.05 | $6.05 | $5.90 | $6.01 | $6.01 | 227,292 |
| 2024-03-13 | $5.87 | $6.04 | $5.86 | $6.01 | $6.01 | 67,181 |
| 2024-03-12 | $5.90 | $5.90 | $5.47 | $5.60 | $5.60 | 83,970 |
| 2024-03-11 | $5.66 | $5.85 | $5.58 | $5.60 | $5.60 | 27,523 |
| 2024-03-08 | $5.84 | $5.84 | $5.63 | $5.66 | $5.66 | 29,832 |
| 2024-03-07 | $5.51 | $5.90 | $5.50 | $5.78 | $5.78 | 556,876 |
| 2024-03-06 | $5.24 | $5.46 | $5.24 | $5.46 | $5.46 | 133,792 |
| 2024-03-05 | $5.32 | $5.32 | $5.14 | $5.15 | $5.15 | 49,920 |
| 2024-03-04 | $5.17 | $5.30 | $5.17 | $5.28 | $5.28 | 261,341 |
| 2024-03-01 | $5.28 | $5.28 | $5.18 | $5.18 | $5.18 | 137,646 |
| 2024-02-29 | $5.19 | $5.30 | $5.19 | $5.23 | $5.23 | 396,087 |
| 2024-02-28 | $5.20 | $5.20 | $5.16 | $5.16 | $5.16 | 161,412 |
| 2024-02-27 | $5.34 | $5.34 | $5.29 | $5.29 | $5.29 | 177,105 |
| 2024-02-26 | $5.28 | $5.30 | $5.28 | $5.30 | $5.30 | 135,969 |
| 2024-02-23 | $5.17 | $5.55 | $5.17 | $5.47 | $5.47 | 151,322 |
| 2024-02-22 | $5.29 | $5.50 | $5.29 | $5.47 | $5.47 | 295,468 |
| 2024-02-21 | $5.25 | $5.30 | $5.22 | $5.30 | $5.30 | 126,884 |
| 2024-02-20 | $5.18 | $5.25 | $5.15 | $5.22 | $5.22 | 87,114 |
| 2024-02-16 | $5.08 | $5.19 | $5.07 | $5.19 | $5.19 | 80,613 |
| 2024-02-15 | $4.94 | $4.97 | $4.89 | $4.97 | $4.97 | 313,847 |
| 2024-02-14 | $4.71 | $4.75 | $4.71 | $4.75 | $4.75 | 104,987 |
| 2024-02-13 | $4.76 | $4.79 | $4.60 | $4.63 | $4.63 | 50,021 |
| 2024-02-12 | $4.75 | $4.89 | $4.75 | $4.85 | $4.85 | 54,706 |
| 2024-02-09 | $4.69 | $4.75 | $4.68 | $4.75 | $4.75 | 45,954 |
| 2024-02-08 | $4.79 | $4.79 | $4.72 | $4.72 | $4.72 | 5,710 |
| 2024-02-07 | $4.81 | $4.81 | $4.72 | $4.72 | $4.72 | 10,948 |
| 2024-02-06 | $4.74 | $4.79 | $4.74 | $4.79 | $4.79 | 21,802 |
| 2024-02-05 | $4.72 | $4.75 | $4.68 | $4.75 | $4.75 | 18,146 |
| 2024-02-02 | $4.76 | $4.79 | $4.75 | $4.79 | $4.79 | 1,359,634 |
| 2024-02-01 | $4.97 | $5.01 | $4.97 | $5.01 | $5.01 | 75,922 |
| 2024-01-31 | $4.92 | $5.10 | $4.92 | $5.04 | $5.04 | 117,467 |
| 2024-01-30 | $4.94 | $5.03 | $4.83 | $5.03 | $5.03 | 183,923 |
| 2024-01-29 | $5.16 | $5.16 | $4.97 | $4.97 | $4.97 | 1,477,982 |
| 2024-01-26 | $5.06 | $5.13 | $5.02 | $5.13 | $5.13 | 39,916 |
| 2024-01-25 | $5.00 | $5.08 | $5.00 | $5.06 | $5.06 | 129,382 |
| 2024-01-24 | $4.73 | $4.98 | $4.73 | $4.95 | $4.95 | 127,091 |
| 2024-01-23 | $4.67 | $4.67 | $4.60 | $4.62 | $4.62 | 59,053 |
| 2024-01-22 | $4.51 | $4.51 | $4.47 | $4.49 | $4.49 | 49,189 |
| 2024-01-19 | $4.41 | $4.54 | $4.41 | $4.54 | $4.54 | 78,402 |
| 2024-01-18 | $4.49 | $4.49 | $4.45 | $4.46 | $4.46 | 105,448 |
| 2024-01-17 | $4.65 | $4.65 | $4.49 | $4.49 | $4.49 | 74,108 |
| 2024-01-16 | $4.85 | $4.85 | $4.73 | $4.73 | $4.73 | 109,573 |
| 2024-01-12 | $4.92 | $4.93 | $4.85 | $4.88 | $4.88 | 134,714 |
| 2024-01-11 | $4.79 | $4.83 | $4.79 | $4.83 | $4.83 | 34,630 |
| 2024-01-10 | $4.73 | $4.79 | $4.72 | $4.75 | $4.75 | 83,413 |
| 2024-01-09 | $4.73 | $4.74 | $4.71 | $4.74 | $4.74 | 155,568 |
| 2024-01-08 | $4.74 | $4.87 | $4.74 | $4.86 | $4.86 | 13,112 |
| 2024-01-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 43,015 |
| 2024-01-04 | $4.80 | $4.81 | $4.77 | $4.77 | $4.77 | 173,128 |
| 2024-01-03 | $4.78 | $4.86 | $4.75 | $4.86 | $4.86 | 79,481 |
| 2024-01-02 | $4.88 | $5.02 | $4.81 | $4.82 | $4.82 | 22,850 |
| 2023-12-29 | $4.87 | $4.90 | $4.81 | $4.89 | $4.89 | 32,181 |
| 2023-12-28 | $4.99 | $4.99 | $4.89 | $4.96 | $4.96 | 39,698 |
| 2023-12-27 | $5.08 | $5.10 | $5.07 | $5.07 | $5.07 | 76,122 |
| 2023-12-26 | $5.05 | $5.13 | $5.05 | $5.13 | $5.13 | 3,624 |
| 2023-12-22 | $5.05 | $5.06 | $5.03 | $5.04 | $5.04 | 68,914 |
| 2023-12-21 | $4.96 | $5.09 | $4.94 | $5.01 | $5.01 | 177,038 |
| 2023-12-20 | $4.93 | $4.99 | $4.84 | $4.87 | $4.87 | 77,605 |
| 2023-12-19 | $4.87 | $4.97 | $4.87 | $4.92 | $4.92 | 118,726 |
| 2023-12-18 | $4.57 | $4.78 | $4.57 | $4.74 | $4.74 | 46,200 |
| 2023-12-15 | $4.50 | $4.90 | $4.50 | $4.90 | $4.90 | 575,290 |
| 2023-12-14 | $4.55 | $4.80 | $4.55 | $4.75 | $4.75 | 87,719 |
| 2023-12-13 | $4.39 | $4.56 | $4.39 | $4.56 | $4.56 | 63,044 |
| 2023-12-12 | $4.20 | $4.21 | $4.18 | $4.19 | $4.19 | 60,447 |
| 2023-12-11 | $4.58 | $4.58 | $4.34 | $4.34 | $4.34 | 97,702 |
| 2023-12-08 | $4.49 | $4.51 | $4.44 | $4.49 | $4.49 | 54,357 |
| 2023-12-07 | $4.35 | $4.35 | $4.24 | $4.24 | $4.24 | 23,803 |
| 2023-12-06 | $4.44 | $4.44 | $4.27 | $4.27 | $4.27 | 87,471 |
| 2023-12-05 | $4.25 | $4.28 | $4.25 | $4.27 | $4.27 | 85,718 |
| 2023-12-04 | $4.50 | $4.50 | $4.15 | $4.31 | $4.31 | 598,084 |
| 2023-12-01 | $4.20 | $4.31 | $4.20 | $4.31 | $4.31 | 373,703 |
| 2023-11-30 | $4.03 | $4.12 | $4.03 | $4.11 | $4.11 | 21,259 |
| 2023-11-29 | $4.13 | $4.13 | $4.00 | $4.01 | $4.01 | 58,005 |
| 2023-11-28 | $3.97 | $4.14 | $3.96 | $4.14 | $4.14 | 160,878 |
| 2023-11-27 | $3.93 | $3.94 | $3.86 | $3.86 | $3.86 | 33,494 |
| 2023-11-24 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 36,692 |
| 2023-11-22 | $3.90 | $3.91 | $3.85 | $3.91 | $3.91 | 69,003 |
| 2023-11-21 | $3.91 | $3.91 | $3.84 | $3.87 | $3.87 | 142,345 |
| 2023-11-20 | $3.39 | $3.80 | $3.39 | $3.72 | $3.72 | 98,500 |
| 2023-11-17 | $3.58 | $3.66 | $3.58 | $3.61 | $3.61 | 27,356 |
| 2023-11-16 | $3.51 | $3.58 | $3.51 | $3.58 | $3.58 | 88,849 |
| 2023-11-15 | $3.55 | $3.61 | $3.52 | $3.61 | $3.61 | 193,636 |
| 2023-11-14 | $3.14 | $3.47 | $3.14 | $3.46 | $3.46 | 47,773 |
| 2023-11-13 | $3.27 | $3.33 | $3.27 | $3.27 | $3.27 | 23,967 |
| 2023-11-10 | $3.30 | $3.30 | $3.20 | $3.25 | $3.25 | 75,460 |
| 2023-11-09 | $3.36 | $3.38 | $3.28 | $3.30 | $3.30 | 80,590 |
| 2023-11-08 | $3.52 | $3.52 | $3.32 | $3.33 | $3.33 | 126,436 |
| 2023-11-07 | $3.44 | $3.52 | $3.44 | $3.51 | $3.51 | 21,345 |
| 2023-11-06 | $3.64 | $3.66 | $3.63 | $3.66 | $3.66 | 63,106 |
| 2023-11-03 | $3.39 | $3.69 | $3.39 | $3.69 | $3.69 | 121,458 |
| 2023-11-02 | $3.29 | $3.55 | $3.29 | $3.55 | $3.55 | 70,616 |
| 2023-11-01 | $3.39 | $3.45 | $3.33 | $3.37 | $3.37 | 102,584 |
| 2023-10-31 | $3.32 | $3.48 | $3.32 | $3.43 | $3.43 | 28,030 |
| 2023-10-30 | $3.44 | $3.44 | $3.29 | $3.31 | $3.31 | 103,945 |
| 2023-10-27 | $3.44 | $3.44 | $3.34 | $3.38 | $3.38 | 261,165 |
| 2023-10-26 | $3.41 | $3.41 | $3.30 | $3.34 | $3.34 | 165,599 |
| 2023-10-25 | $3.56 | $3.56 | $3.34 | $3.35 | $3.35 | 277,473 |
| 2023-10-24 | $3.51 | $3.53 | $3.51 | $3.53 | $3.53 | 143,851 |
| 2023-10-23 | $3.50 | $3.54 | $3.46 | $3.46 | $3.46 | 140,399 |
| 2023-10-20 | $3.57 | $3.57 | $3.50 | $3.55 | $3.55 | 217,186 |
| 2023-10-19 | $3.61 | $3.64 | $3.60 | $3.61 | $3.61 | 76,875 |
| 2023-10-18 | $3.78 | $3.78 | $3.66 | $3.66 | $3.66 | 50,086 |
| 2023-10-17 | $3.84 | $3.86 | $3.83 | $3.83 | $3.83 | 21,357 |
| 2023-10-16 | $3.81 | $3.91 | $3.81 | $3.86 | $3.86 | 116,142 |
| 2023-10-13 | $3.80 | $3.80 | $3.77 | $3.77 | $3.77 | 36,627 |
| 2023-10-12 | $3.95 | $3.95 | $3.72 | $3.77 | $3.77 | 116,369 |
| 2023-10-11 | $4.17 | $4.17 | $4.00 | $4.02 | $4.02 | 69,608 |
| 2023-10-10 | $4.00 | $4.16 | $4.00 | $4.12 | $4.12 | 149,479 |
| 2023-10-09 | $3.68 | $4.15 | $3.68 | $3.89 | $3.89 | 48,968 |
| 2023-10-06 | $3.85 | $4.01 | $3.82 | $4.00 | $4.00 | 32,889 |
| 2023-10-05 | $3.77 | $3.86 | $3.77 | $3.86 | $3.86 | 44,701 |
| 2023-10-04 | $3.94 | $3.94 | $3.75 | $3.78 | $3.78 | 73,879 |
| 2023-10-03 | $3.93 | $3.94 | $3.82 | $3.86 | $3.86 | 139,348 |
| 2023-10-02 | $4.06 | $4.06 | $3.98 | $3.98 | $3.98 | 102,701 |
| 2023-09-29 | $4.28 | $4.28 | $4.21 | $4.27 | $4.27 | 35,111 |
| 2023-09-28 | $4.02 | $4.15 | $4.02 | $4.15 | $4.15 | 32,729 |
| 2023-09-27 | $4.14 | $4.14 | $4.00 | $4.02 | $4.02 | 151,745 |
| 2023-09-26 | $4.16 | $4.16 | $4.06 | $4.08 | $4.08 | 37,156 |
| 2023-09-25 | $4.14 | $4.28 | $4.11 | $4.26 | $4.26 | 44,863 |
| 2023-09-22 | $4.26 | $4.26 | $4.18 | $4.19 | $4.19 | 66,036 |
| 2023-09-21 | $4.31 | $4.32 | $4.14 | $4.19 | $4.19 | 29,975 |
| 2023-09-20 | $4.41 | $4.41 | $4.33 | $4.33 | $4.33 | 65,595 |
| 2023-09-19 | $4.55 | $4.55 | $4.34 | $4.34 | $4.34 | 82,635 |
| 2023-09-18 | $4.56 | $4.56 | $4.54 | $4.54 | $4.54 | 22,494 |
| 2023-09-15 | $4.66 | $4.66 | $4.62 | $4.65 | $4.65 | 474,917 |
| 2023-09-14 | $4.39 | $4.59 | $4.39 | $4.59 | $4.59 | 61,239 |
| 2023-09-13 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 44,085 |
| 2023-09-12 | $4.26 | $4.28 | $4.26 | $4.28 | $4.28 | 45,823 |
| 2023-09-11 | $4.17 | $4.39 | $4.17 | $4.34 | $4.34 | 90,424 |
| 2023-09-08 | $4.29 | $4.31 | $4.21 | $4.24 | $4.24 | 41,378 |
| 2023-09-07 | $4.25 | $4.30 | $4.18 | $4.18 | $4.18 | 785,766 |
| 2023-09-06 | $4.45 | $4.45 | $4.34 | $4.35 | $4.35 | 90,114 |
| 2023-09-05 | $4.70 | $4.70 | $4.48 | $4.54 | $4.54 | 2,882 |
| 2023-09-01 | $4.73 | $4.87 | $4.69 | $4.74 | $4.74 | 41,980 |
| 2023-08-31 | $4.64 | $4.64 | $4.60 | $4.63 | $4.63 | 5,958 |
| 2023-08-30 | $4.67 | $4.67 | $4.62 | $4.62 | $4.62 | 1,425 |
| 2023-08-29 | $4.42 | $4.58 | $4.42 | $4.58 | $4.58 | 7,815 |
| 2023-08-28 | $4.46 | $4.49 | $4.42 | $4.43 | $4.43 | 22,923 |
| 2023-08-25 | $4.35 | $4.42 | $4.33 | $4.40 | $4.40 | 36,762 |
| 2023-08-24 | $4.55 | $4.55 | $4.43 | $4.43 | $4.43 | 32,908 |
| 2023-08-23 | $4.59 | $4.62 | $4.58 | $4.61 | $4.61 | 7,881 |
| 2023-08-22 | $4.52 | $4.52 | $4.47 | $4.51 | $4.51 | 8,061 |
| 2023-08-21 | $4.43 | $4.50 | $4.42 | $4.43 | $4.43 | 12,858 |
| 2023-08-18 | $4.29 | $4.34 | $4.29 | $4.34 | $4.34 | 44,501 |
| 2023-08-17 | $4.26 | $4.45 | $4.26 | $4.37 | $4.37 | 6,039 |
| 2023-08-16 | $4.39 | $4.47 | $4.39 | $4.39 | $4.39 | 31,531 |
| 2023-08-15 | $4.76 | $4.76 | $4.35 | $4.42 | $4.42 | 18,569 |
| 2023-08-14 | $4.61 | $4.62 | $4.59 | $4.59 | $4.59 | 5,004 |
| 2023-08-11 | $4.74 | $4.74 | $4.65 | $4.65 | $4.65 | 12,250 |
| 2023-08-10 | $4.85 | $4.86 | $4.79 | $4.80 | $4.80 | 11,763 |
| 2023-08-09 | $4.73 | $4.79 | $4.73 | $4.78 | $4.78 | 9,811 |
| 2023-08-08 | $4.92 | $4.92 | $4.71 | $4.75 | $4.75 | 15,089 |
| 2023-08-07 | $5.03 | $5.14 | $4.93 | $4.98 | $4.98 | 2,646 |
| 2023-08-04 | $4.99 | $5.05 | $4.97 | $4.97 | $4.97 | 9,179 |
| 2023-08-03 | $4.70 | $5.01 | $4.68 | $5.01 | $5.01 | 30,397 |
| 2023-08-02 | $4.87 | $5.05 | $4.82 | $5.03 | $5.03 | 115,541 |
| 2023-08-01 | $5.11 | $5.11 | $5.03 | $5.05 | $5.05 | 8,025 |
| 2023-07-31 | $5.19 | $5.30 | $5.19 | $5.22 | $5.22 | 17,258 |
| 2023-07-28 | $5.00 | $5.06 | $5.00 | $5.05 | $5.05 | 9,445 |
| 2023-07-27 | $4.92 | $5.08 | $4.92 | $4.97 | $4.97 | 654,633 |
| 2023-07-26 | $4.68 | $4.99 | $4.68 | $4.96 | $4.96 | 20,382 |
| 2023-07-25 | $4.89 | $5.07 | $4.89 | $4.99 | $4.99 | 49,256 |
| 2023-07-24 | $4.75 | $4.76 | $4.65 | $4.71 | $4.71 | 25,060 |
| 2023-07-21 | $4.79 | $4.79 | $4.70 | $4.72 | $4.72 | 41,127 |
| 2023-07-20 | $4.96 | $5.01 | $4.85 | $4.85 | $4.85 | 40,789 |
| 2023-07-19 | $4.80 | $4.80 | $4.76 | $4.80 | $4.80 | 4,936 |
| 2023-07-18 | $4.76 | $4.86 | $4.75 | $4.78 | $4.78 | 10,851 |
| 2023-07-17 | $4.75 | $4.80 | $4.68 | $4.79 | $4.79 | 162,877 |
| 2023-07-14 | $4.81 | $4.89 | $4.71 | $4.85 | $4.85 | 12,666 |
| 2023-07-13 | $4.53 | $4.95 | $4.53 | $4.87 | $4.87 | 68,752 |
| 2023-07-12 | $4.30 | $4.87 | $4.30 | $4.70 | $4.70 | 55,083 |
| 2023-07-11 | $4.48 | $4.49 | $4.44 | $4.44 | $4.44 | 44,645 |
| 2023-07-10 | $4.45 | $4.48 | $4.45 | $4.46 | $4.46 | 14,698 |
| 2023-07-07 | $4.30 | $4.48 | $4.30 | $4.43 | $4.43 | 13,127 |
| 2023-07-06 | $4.40 | $4.40 | $4.29 | $4.32 | $4.32 | 7,964 |
| 2023-07-05 | $4.60 | $4.64 | $4.46 | $4.46 | $4.46 | 12,083 |
| 2023-07-03 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 4,132 |
| 2023-06-30 | $4.50 | $4.54 | $4.45 | $4.54 | $4.54 | 31,049 |
| 2023-06-29 | $4.46 | $4.48 | $4.44 | $4.45 | $4.45 | 14,240 |
| 2023-06-28 | $4.39 | $4.41 | $4.38 | $4.41 | $4.41 | 28,828 |
| 2023-06-27 | $4.50 | $4.53 | $4.48 | $4.49 | $4.49 | 41,226 |
| 2023-06-26 | $4.25 | $4.48 | $4.25 | $4.47 | $4.47 | 32,069 |
| 2023-06-23 | $4.33 | $4.33 | $4.29 | $4.30 | $4.30 | 36,432 |
| 2023-06-22 | $4.56 | $4.56 | $4.47 | $4.52 | $4.52 | 1,642,102 |
| 2023-06-21 | $4.49 | $4.59 | $4.49 | $4.59 | $4.59 | 28,391 |
| 2023-06-20 | $4.65 | $4.65 | $4.50 | $4.59 | $4.59 | 51,052 |
| 2023-06-16 | $4.72 | $4.74 | $4.66 | $4.66 | $4.66 | 15,193 |
| 2023-06-15 | $4.50 | $4.80 | $4.50 | $4.72 | $4.72 | 138,489 |
| 2023-06-14 | $4.43 | $4.66 | $4.43 | $4.57 | $4.57 | 39,129 |
| 2023-06-13 | $4.41 | $4.41 | $4.37 | $4.39 | $4.39 | 26,035 |
| 2023-06-12 | $4.29 | $4.30 | $4.23 | $4.27 | $4.27 | 99,750 |
| 2023-06-09 | $4.39 | $4.40 | $4.38 | $4.39 | $4.39 | 19,857 |
| 2023-06-08 | $4.31 | $4.43 | $4.31 | $4.42 | $4.42 | 32,596 |
| 2023-06-07 | $4.46 | $4.48 | $4.32 | $4.33 | $4.33 | 9,103 |
| 2023-06-06 | $4.33 | $4.36 | $4.32 | $4.34 | $4.34 | 29,572 |
| 2023-06-05 | $4.37 | $4.39 | $4.32 | $4.34 | $4.34 | 27,213 |
| 2023-06-02 | $4.38 | $4.44 | $4.36 | $4.44 | $4.44 | 30,042 |
| 2023-06-01 | $4.09 | $4.22 | $4.06 | $4.21 | $4.21 | 29,363 |
| 2023-05-31 | $3.92 | $3.96 | $3.80 | $3.96 | $3.96 | 51,896 |
| 2023-05-30 | $3.96 | $3.96 | $3.88 | $3.96 | $3.96 | 13,173 |
| 2023-05-26 | $3.89 | $3.98 | $3.88 | $3.96 | $3.96 | 20,038 |
| 2023-05-25 | $3.71 | $4.09 | $3.71 | $3.80 | $3.80 | 55,254 |
| 2023-05-24 | $4.02 | $4.05 | $3.87 | $3.89 | $3.89 | 60,152 |
| 2023-05-23 | $4.20 | $4.20 | $4.06 | $4.08 | $4.08 | 78,143 |
| 2023-05-22 | $4.24 | $4.24 | $4.15 | $4.23 | $4.23 | 42,091 |
| 2023-05-19 | $4.55 | $4.55 | $4.23 | $4.26 | $4.26 | 18,648 |
| 2023-05-18 | $4.55 | $4.55 | $4.26 | $4.31 | $4.31 | 52,599 |
| 2023-05-17 | $4.56 | $4.59 | $4.38 | $4.44 | $4.44 | 17,263 |
| 2023-05-16 | $4.38 | $4.48 | $4.37 | $4.40 | $4.40 | 17,763 |
| 2023-05-15 | $4.39 | $4.52 | $4.39 | $4.45 | $4.45 | 55,978 |
| 2023-05-12 | $4.34 | $4.34 | $4.18 | $4.28 | $4.28 | 58,642 |
| 2023-05-11 | $4.68 | $4.72 | $4.25 | $4.25 | $4.25 | 116,679 |
| 2023-05-10 | $4.98 | $4.98 | $4.68 | $4.75 | $4.75 | 52,028 |
| 2023-05-09 | $5.19 | $5.19 | $4.82 | $4.95 | $4.95 | 72,119 |
| 2023-05-08 | $4.88 | $5.01 | $4.84 | $5.00 | $5.00 | 350,116 |
| 2023-05-05 | $4.65 | $4.81 | $4.64 | $4.80 | $4.80 | 48,220 |
| 2023-05-04 | $4.87 | $4.87 | $4.41 | $4.52 | $4.52 | 41,873 |
| 2023-05-03 | $4.58 | $4.80 | $4.58 | $4.70 | $4.70 | 160,308 |
| 2023-05-02 | $4.56 | $4.62 | $4.56 | $4.58 | $4.58 | 7,799 |
| 2023-05-01 | $4.79 | $4.88 | $4.63 | $4.84 | $4.84 | 5,813 |
| 2023-04-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 126 |
| 2023-04-27 | $4.65 | $4.80 | $4.64 | $4.80 | $4.80 | 88,431 |
| 2023-04-26 | $4.92 | $4.92 | $4.56 | $4.66 | $4.66 | 142,808 |
| 2023-04-25 | $4.62 | $4.65 | $4.51 | $4.63 | $4.63 | 58,668 |
| 2023-04-24 | $4.89 | $4.89 | $4.80 | $4.80 | $4.80 | 82,824 |
| 2023-04-21 | $5.00 | $5.00 | $4.91 | $4.92 | $4.92 | 134,604 |
| 2023-04-20 | $5.07 | $5.15 | $5.00 | $5.09 | $5.09 | 43,007 |
| 2023-04-19 | $5.20 | $5.21 | $5.07 | $5.07 | $5.07 | 8,704 |
| 2023-04-18 | $5.10 | $5.32 | $5.10 | $5.30 | $5.30 | 21,216 |
| 2023-04-17 | $4.94 | $5.05 | $4.93 | $5.05 | $5.05 | 90,029 |
| 2023-04-14 | $5.03 | $5.13 | $4.91 | $5.02 | $5.02 | 24,367 |
| 2023-04-13 | $4.78 | $5.07 | $4.78 | $4.95 | $4.95 | 98,619 |
| 2023-04-12 | $4.66 | $4.70 | $4.62 | $4.69 | $4.69 | 11,530 |
| 2023-04-11 | $4.35 | $4.55 | $4.35 | $4.55 | $4.55 | 17,235 |
| 2023-04-10 | $4.45 | $4.45 | $4.35 | $4.35 | $4.35 | 68,700 |
| 2023-04-06 | $4.36 | $4.45 | $4.36 | $4.45 | $4.45 | 1,177 |
| 2023-04-05 | $4.40 | $4.42 | $4.27 | $4.42 | $4.42 | 45,978 |
| 2023-04-04 | $4.50 | $4.50 | $4.34 | $4.40 | $4.40 | 23,135 |
| 2023-04-03 | $4.58 | $4.61 | $4.51 | $4.54 | $4.54 | 13,573 |
| 2023-03-31 | $4.48 | $4.51 | $4.48 | $4.51 | $4.51 | 6,282 |
| 2023-03-30 | $4.34 | $4.48 | $4.34 | $4.45 | $4.45 | 43,267 |
| 2023-03-29 | $4.21 | $4.35 | $4.21 | $4.25 | $4.25 | 3,888 |
| 2023-03-28 | $4.00 | $4.14 | $4.00 | $4.13 | $4.13 | 7,204 |
| 2023-03-27 | $4.14 | $4.14 | $4.08 | $4.13 | $4.13 | 3,530 |
| 2023-03-24 | $4.00 | $4.07 | $4.00 | $4.07 | $4.07 | 5,555 |
| 2023-03-23 | $4.25 | $4.25 | $4.07 | $4.07 | $4.07 | 27,471 |
| 2023-03-22 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 1,737 |
| 2023-03-21 | $4.49 | $4.49 | $4.41 | $4.46 | $4.46 | 11,596 |
| 2023-03-20 | $4.16 | $4.60 | $4.16 | $4.26 | $4.26 | 6,298 |
| 2023-03-17 | $4.20 | $4.35 | $4.15 | $4.26 | $4.26 | 271,518 |
| 2023-03-16 | $4.05 | $4.19 | $4.03 | $4.17 | $4.17 | 21,659 |
| 2023-03-15 | $4.33 | $4.33 | $4.03 | $4.08 | $4.08 | 29,630 |
| 2023-03-14 | $4.49 | $4.51 | $4.44 | $4.44 | $4.44 | 5,056 |
| 2023-03-13 | $4.41 | $4.42 | $4.16 | $4.42 | $4.42 | 12,776 |
| 2023-03-10 | $4.36 | $4.37 | $4.22 | $4.28 | $4.28 | 85,069 |
| 2023-03-09 | $4.80 | $4.80 | $4.31 | $4.36 | $4.36 | 53,983 |
| 2023-03-08 | $4.71 | $4.86 | $4.69 | $4.73 | $4.73 | 79,610 |
| 2023-03-07 | $5.00 | $5.00 | $4.70 | $4.71 | $4.71 | 9,949 |
| 2023-03-06 | $5.09 | $5.09 | $4.87 | $4.87 | $4.87 | 363,841 |
| 2023-03-03 | $4.91 | $5.20 | $4.91 | $5.12 | $5.12 | 679,222 |
| 2023-03-02 | $4.63 | $4.90 | $4.63 | $4.90 | $4.90 | 22,219 |
| 2023-03-01 | $4.56 | $4.69 | $4.50 | $4.69 | $4.69 | 358,134 |
| 2023-02-28 | $4.41 | $4.50 | $4.41 | $4.44 | $4.44 | 51,504 |
| 2023-02-27 | $4.25 | $4.31 | $4.21 | $4.28 | $4.28 | 21,632 |
| 2023-02-24 | $4.18 | $4.18 | $4.03 | $4.08 | $4.08 | 15,092 |
| 2023-02-23 | $4.32 | $4.35 | $4.24 | $4.35 | $4.35 | 7,763 |
| 2023-02-22 | $4.33 | $4.37 | $4.32 | $4.32 | $4.32 | 5,699 |
| 2023-02-21 | $4.51 | $4.53 | $4.44 | $4.44 | $4.44 | 44,223 |
| 2023-02-17 | $4.46 | $4.60 | $4.44 | $4.50 | $4.50 | 9,968 |
| 2023-02-16 | $4.38 | $4.51 | $4.38 | $4.50 | $4.50 | 8,714 |
| 2023-02-15 | $4.25 | $4.50 | $4.25 | $4.48 | $4.48 | 20,697 |
| 2023-02-14 | $4.39 | $4.49 | $4.36 | $4.49 | $4.49 | 17,200 |
| 2023-02-13 | $4.34 | $4.48 | $4.33 | $4.45 | $4.45 | 33,948 |
| 2023-02-10 | $4.42 | $4.51 | $4.29 | $4.31 | $4.31 | 30,443 |
| 2023-02-09 | $4.65 | $4.66 | $4.47 | $4.47 | $4.47 | 8,905 |
| 2023-02-08 | $4.62 | $4.63 | $4.59 | $4.59 | $4.59 | 6,534 |
| 2023-02-07 | $4.48 | $4.56 | $4.45 | $4.56 | $4.56 | 15,901 |
| 2023-02-06 | $4.75 | $4.75 | $4.49 | $4.51 | $4.51 | 5,476 |
| 2023-02-03 | $4.67 | $4.81 | $4.67 | $4.75 | $4.75 | 32,675 |
| 2023-02-02 | $4.79 | $4.87 | $4.70 | $4.71 | $4.71 | 28,425 |
| 2023-02-01 | $4.76 | $4.83 | $4.44 | $4.81 | $4.81 | 292,414 |
| 2023-01-31 | $4.62 | $4.89 | $4.51 | $4.88 | $4.88 | 78,168 |
| 2023-01-30 | $4.95 | $4.95 | $4.82 | $4.82 | $4.82 | 10,438 |
| 2023-01-27 | $4.79 | $4.96 | $4.77 | $4.95 | $4.95 | 56,276 |
| 2023-01-26 | $4.80 | $4.82 | $4.63 | $4.80 | $4.80 | 32,162 |
| 2023-01-25 | $4.68 | $4.79 | $4.61 | $4.76 | $4.76 | 7,895 |
| 2023-01-24 | $4.89 | $4.89 | $4.64 | $4.72 | $4.72 | 33,716 |
| 2023-01-23 | $4.84 | $4.84 | $4.71 | $4.74 | $4.74 | 9,074 |
| 2023-01-20 | $4.55 | $4.85 | $4.55 | $4.80 | $4.80 | 34,106 |
| 2023-01-19 | $4.77 | $4.77 | $4.52 | $4.65 | $4.65 | 56,051 |
| 2023-01-18 | $4.70 | $4.85 | $4.70 | $4.76 | $4.76 | 117,713 |
| 2023-01-17 | $4.42 | $4.67 | $4.42 | $4.59 | $4.59 | 192,795 |
| 2023-01-13 | $4.44 | $4.67 | $4.40 | $4.55 | $4.55 | 43,578 |
| 2023-01-12 | $4.50 | $4.50 | $4.36 | $4.49 | $4.49 | 34,284 |
| 2023-01-11 | $4.58 | $4.71 | $4.51 | $4.51 | $4.51 | 54,645 |
| 2023-01-10 | $4.25 | $4.45 | $4.25 | $4.42 | $4.42 | 17,527 |
| 2023-01-09 | $4.28 | $4.43 | $4.28 | $4.32 | $4.32 | 41,889 |
| 2023-01-06 | $4.00 | $4.09 | $4.00 | $4.09 | $4.09 | 56,753 |
| 2023-01-05 | $3.75 | $3.79 | $3.68 | $3.77 | $3.77 | 107,196 |
| 2023-01-04 | $3.71 | $3.78 | $3.65 | $3.78 | $3.78 | 210,848 |
| 2023-01-03 | $3.65 | $3.67 | $3.56 | $3.60 | $3.60 | 242,291 |
| 2022-12-30 | $3.72 | $3.73 | $3.59 | $3.65 | $3.65 | 276,343 |
| 2022-12-29 | $3.70 | $3.81 | $3.70 | $3.79 | $3.79 | 318,062 |
| 2022-12-28 | $3.65 | $3.70 | $3.55 | $3.60 | $3.60 | 255,888 |
| 2022-12-27 | $3.34 | $3.65 | $3.34 | $3.65 | $3.65 | 19,540 |
| 2022-12-23 | $3.51 | $3.65 | $3.51 | $3.65 | $3.65 | 392,365 |
| 2022-12-22 | $3.70 | $3.70 | $3.46 | $3.50 | $3.50 | 25,143 |
| 2022-12-21 | $3.59 | $3.64 | $3.59 | $3.64 | $3.64 | 13,434 |
| 2022-12-20 | $3.49 | $3.54 | $3.47 | $3.52 | $3.52 | 39,308 |
| 2022-12-19 | $3.45 | $3.45 | $3.30 | $3.30 | $3.30 | 13,531 |
| 2022-12-16 | $3.32 | $3.43 | $3.29 | $3.43 | $3.43 | 36,347 |
| 2022-12-15 | $3.40 | $3.40 | $3.28 | $3.32 | $3.32 | 37,964 |
| 2022-12-14 | $3.58 | $3.58 | $3.51 | $3.53 | $3.53 | 6,376 |
| 2022-12-13 | $3.42 | $3.63 | $3.32 | $3.44 | $3.44 | 10,756 |
| 2022-12-12 | $3.41 | $3.41 | $3.30 | $3.35 | $3.35 | 8,192 |
| 2022-12-09 | $3.51 | $3.54 | $3.45 | $3.46 | $3.46 | 31,381 |
| 2022-12-08 | $3.50 | $3.61 | $3.49 | $3.51 | $3.51 | 7,079 |
| 2022-12-07 | $3.44 | $3.44 | $3.32 | $3.33 | $3.33 | 39,935 |
| 2022-12-06 | $3.48 | $3.53 | $3.45 | $3.45 | $3.45 | 18,749 |
| 2022-12-05 | $3.65 | $3.65 | $3.45 | $3.47 | $3.47 | 100,326 |
| 2022-12-02 | $3.54 | $3.70 | $3.54 | $3.67 | $3.67 | 5,884 |
| 2022-12-01 | $3.50 | $3.62 | $3.50 | $3.62 | $3.62 | 175,512 |
| 2022-11-30 | $3.45 | $3.50 | $3.31 | $3.49 | $3.49 | 130,568 |
| 2022-11-29 | $3.25 | $3.30 | $3.23 | $3.30 | $3.30 | 5,161 |
| 2022-11-28 | $3.29 | $3.29 | $3.16 | $3.17 | $3.17 | 27,768 |
| 2022-11-25 | $3.29 | $3.32 | $3.25 | $3.32 | $3.32 | 3,273 |
| 2022-11-23 | $3.34 | $3.34 | $3.25 | $3.28 | $3.28 | 13,111 |
| 2022-11-22 | $3.30 | $3.46 | $3.30 | $3.41 | $3.41 | 12,430 |
| 2022-11-21 | $3.02 | $3.25 | $3.02 | $3.24 | $3.24 | 9,431 |
| 2022-11-18 | $3.23 | $3.23 | $3.17 | $3.19 | $3.19 | 4,950 |
| 2022-11-17 | $3.29 | $3.34 | $3.29 | $3.30 | $3.30 | 36,102 |
| 2022-11-16 | $3.58 | $3.58 | $3.22 | $3.37 | $3.37 | 23,122 |
| 2022-11-15 | $3.44 | $3.54 | $3.44 | $3.49 | $3.49 | 12,792 |
| 2022-11-14 | $3.60 | $3.60 | $3.35 | $3.52 | $3.52 | 41,541 |
| 2022-11-11 | $3.59 | $3.65 | $3.50 | $3.57 | $3.57 | 67,366 |
| 2022-11-10 | $3.18 | $3.45 | $3.18 | $3.45 | $3.45 | 229,759 |
| 2022-11-09 | $3.00 | $3.06 | $2.98 | $3.02 | $3.02 | 22,936 |
| 2022-11-08 | $2.79 | $3.05 | $2.79 | $3.05 | $3.05 | 140,316 |
| 2022-11-07 | $2.97 | $2.97 | $2.71 | $2.77 | $2.77 | 39,623 |
| 2022-11-04 | $2.78 | $2.89 | $2.71 | $2.80 | $2.80 | 46,512 |
| 2022-11-03 | $2.41 | $2.50 | $2.35 | $2.47 | $2.47 | 703,547 |
| 2022-11-02 | $2.58 | $2.60 | $2.46 | $2.48 | $2.48 | 627,382 |
| 2022-11-01 | $2.39 | $2.59 | $2.36 | $2.58 | $2.58 | 589,591 |
| 2022-10-31 | $2.30 | $2.34 | $2.29 | $2.29 | $2.29 | 357,092 |
| 2022-10-28 | $2.30 | $2.32 | $2.24 | $2.31 | $2.31 | 49,653 |
| 2022-10-27 | $2.39 | $2.40 | $2.38 | $2.40 | $2.40 | 6,099 |
| 2022-10-26 | $2.19 | $2.54 | $2.19 | $2.47 | $2.47 | 145,474 |
| 2022-10-25 | $2.20 | $2.25 | $2.20 | $2.21 | $2.21 | 69,544 |
| 2022-10-24 | $2.16 | $2.23 | $2.16 | $2.21 | $2.21 | 24,210 |
| 2022-10-21 | $2.10 | $2.25 | $2.10 | $2.25 | $2.25 | 55,970 |
| 2022-10-20 | $2.18 | $2.20 | $2.10 | $2.10 | $2.10 | 19,365 |
| 2022-10-19 | $2.22 | $2.24 | $2.22 | $2.22 | $2.22 | 57,660 |
| 2022-10-18 | $2.29 | $2.29 | $2.23 | $2.23 | $2.23 | 11,212 |
| 2022-10-17 | $2.39 | $2.39 | $2.29 | $2.29 | $2.29 | 786 |
| 2022-10-14 | $2.33 | $2.33 | $2.26 | $2.30 | $2.30 | 4,497 |
| 2022-10-13 | $2.20 | $2.32 | $2.16 | $2.32 | $2.32 | 7,592 |
| 2022-10-12 | $2.23 | $2.28 | $2.21 | $2.28 | $2.28 | 15,258 |
| 2022-10-11 | $2.40 | $2.40 | $2.25 | $2.25 | $2.25 | 21,114 |
| 2022-10-10 | $2.20 | $2.55 | $2.20 | $2.40 | $2.40 | 5,421 |
| 2022-10-07 | $2.45 | $2.46 | $2.43 | $2.43 | $2.43 | 13,155 |
| 2022-10-06 | $2.51 | $2.51 | $2.50 | $2.50 | $2.50 | 9,463 |
| 2022-10-05 | $2.58 | $2.58 | $2.51 | $2.56 | $2.56 | 24,988 |
| 2022-10-04 | $2.66 | $2.67 | $2.60 | $2.66 | $2.66 | 370,571 |
| 2022-10-03 | $2.41 | $2.58 | $2.41 | $2.56 | $2.56 | 30,790 |
| 2022-09-30 | $2.35 | $2.48 | $2.34 | $2.38 | $2.38 | 21,665 |
| 2022-09-29 | $2.30 | $2.38 | $2.30 | $2.38 | $2.38 | 13,633 |
| 2022-09-28 | $2.14 | $2.31 | $2.14 | $2.31 | $2.31 | 30,519 |
| 2022-09-27 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 31,616 |
| 2022-09-26 | $2.13 | $2.17 | $2.07 | $2.12 | $2.12 | 6,346 |
| 2022-09-23 | $2.31 | $2.31 | $2.07 | $2.15 | $2.15 | 28,996 |
| 2022-09-22 | $2.45 | $2.45 | $2.31 | $2.40 | $2.40 | 17,726 |
| 2022-09-21 | $2.43 | $2.50 | $2.43 | $2.50 | $2.50 | 11,427 |
| 2022-09-20 | $2.41 | $2.41 | $2.39 | $2.39 | $2.39 | 1,027 |
| 2022-09-19 | $2.39 | $2.46 | $2.39 | $2.46 | $2.46 | 5,441 |
| 2022-09-16 | $2.28 | $2.43 | $2.28 | $2.43 | $2.43 | 9,989 |
| 2022-09-15 | $2.22 | $2.37 | $2.22 | $2.37 | $2.37 | 1,219 |
| 2022-09-14 | $2.36 | $2.36 | $2.34 | $2.36 | $2.36 | 8,177 |
| 2022-09-13 | $2.46 | $2.46 | $2.38 | $2.41 | $2.41 | 28,420 |
| 2022-09-12 | $2.55 | $2.55 | $2.51 | $2.51 | $2.51 | 2,798 |
| 2022-09-09 | $2.26 | $2.51 | $2.26 | $2.44 | $2.44 | 10,115 |
| 2022-09-08 | $2.24 | $2.36 | $2.24 | $2.33 | $2.33 | 47,263 |
| 2022-09-07 | $2.24 | $2.24 | $2.20 | $2.22 | $2.22 | 18,401 |
| 2022-09-06 | $2.31 | $2.31 | $2.27 | $2.29 | $2.29 | 20,593 |
| 2022-09-02 | $2.21 | $2.32 | $2.21 | $2.23 | $2.23 | 14,475 |
| 2022-09-01 | $2.18 | $2.20 | $2.12 | $2.16 | $2.16 | 47,098 |
| 2022-08-31 | $2.20 | $2.28 | $2.20 | $2.22 | $2.22 | 71,488 |
| 2022-08-30 | $2.29 | $2.29 | $2.22 | $2.23 | $2.23 | 13,594 |
| 2022-08-29 | $2.33 | $2.45 | $2.33 | $2.40 | $2.40 | 4,770 |
| 2022-08-26 | $2.50 | $2.51 | $2.50 | $2.51 | $2.51 | 4,798 |
| 2022-08-25 | $2.51 | $2.56 | $2.50 | $2.54 | $2.54 | 6,950 |
| 2022-08-24 | $2.50 | $2.50 | $2.43 | $2.43 | $2.43 | 2,372 |
| 2022-08-23 | $2.43 | $2.54 | $2.43 | $2.54 | $2.54 | 10,540 |
| 2022-08-22 | $2.35 | $2.35 | $2.25 | $2.33 | $2.33 | 8,202 |
| 2022-08-19 | $2.38 | $2.39 | $2.33 | $2.35 | $2.35 | 19,094 |
| 2022-08-18 | $2.46 | $2.51 | $2.43 | $2.48 | $2.48 | 9,455 |
| 2022-08-17 | $2.40 | $2.45 | $2.40 | $2.40 | $2.40 | 3,100 |
| 2022-08-16 | $2.47 | $2.54 | $2.45 | $2.48 | $2.48 | 13,087 |
| 2022-08-15 | $2.65 | $2.65 | $2.51 | $2.51 | $2.51 | 27,191 |
| 2022-08-12 | $2.62 | $2.67 | $2.59 | $2.67 | $2.67 | 362,753 |
| 2022-08-11 | $2.82 | $2.82 | $2.61 | $2.70 | $2.70 | 33,894 |
| 2022-08-10 | $2.48 | $2.68 | $2.48 | $2.62 | $2.62 | 34,883 |
| 2022-08-09 | $2.37 | $2.38 | $2.34 | $2.38 | $2.38 | 10,874 |
| 2022-08-08 | $2.13 | $2.48 | $2.13 | $2.40 | $2.40 | 633,295 |
| 2022-08-05 | $1.95 | $2.07 | $1.95 | $2.07 | $2.07 | 84,775 |
| 2022-08-04 | $2.07 | $2.08 | $2.00 | $2.02 | $2.02 | 27,766 |
| 2022-08-03 | $2.10 | $2.11 | $2.05 | $2.07 | $2.07 | 158,380 |
| 2022-08-02 | $2.22 | $2.22 | $2.14 | $2.14 | $2.14 | 219,094 |
| 2022-08-01 | $2.28 | $2.31 | $2.17 | $2.24 | $2.24 | 27,462 |
| 2022-07-29 | $2.05 | $2.30 | $2.05 | $2.28 | $2.28 | 38,999 |
| 2022-07-28 | $2.15 | $2.15 | $2.00 | $2.02 | $2.02 | 16,088 |
| 2022-07-27 | $1.89 | $2.06 | $1.89 | $2.06 | $2.06 | 19,835 |
| 2022-07-26 | $1.92 | $2.01 | $1.88 | $1.89 | $1.89 | 8,183 |
| 2022-07-25 | $1.93 | $1.94 | $1.88 | $1.89 | $1.89 | 12,463 |
| 2022-07-22 | $2.02 | $2.08 | $1.94 | $1.94 | $1.94 | 29,260 |
| 2022-07-21 | $1.97 | $2.04 | $1.94 | $1.97 | $1.97 | 13,695 |
| 2022-07-20 | $2.03 | $2.06 | $1.95 | $2.00 | $2.00 | 91,810 |
| 2022-07-19 | $2.05 | $2.10 | $1.90 | $1.97 | $1.97 | 41,174 |
| 2022-07-18 | $1.89 | $2.10 | $1.89 | $2.02 | $2.02 | 51,204 |
| 2022-07-15 | $1.79 | $1.83 | $1.73 | $1.83 | $1.83 | 32,348 |
| 2022-07-14 | $1.83 | $1.85 | $1.73 | $1.81 | $1.81 | 91,612 |
| 2022-07-13 | $1.99 | $2.00 | $1.93 | $1.93 | $1.93 | 38,421 |
| 2022-07-12 | $2.02 | $2.07 | $1.98 | $1.99 | $1.99 | 8,937 |
| 2022-07-11 | $2.18 | $2.22 | $2.03 | $2.07 | $2.07 | 30,269 |
| 2022-07-08 | $2.35 | $2.35 | $2.25 | $2.26 | $2.26 | 20,354 |
| 2022-07-07 | $2.49 | $2.50 | $2.41 | $2.43 | $2.43 | 8,622 |
| 2022-07-06 | $2.23 | $2.27 | $2.11 | $2.22 | $2.22 | 100,805 |
| 2022-07-05 | $2.30 | $2.36 | $2.15 | $2.22 | $2.22 | 94,306 |
| 2022-07-01 | $2.62 | $2.62 | $2.37 | $2.37 | $2.37 | 33,040 |
| 2022-06-30 | $2.37 | $2.52 | $2.37 | $2.46 | $2.46 | 73,971 |
| 2022-06-29 | $2.80 | $2.80 | $2.58 | $2.58 | $2.58 | 46,875 |
| 2022-06-28 | $3.00 | $3.05 | $2.74 | $2.74 | $2.74 | 254,707 |
| 2022-06-27 | $2.89 | $3.05 | $2.89 | $3.00 | $3.00 | 13,763 |
| 2022-06-24 | $2.84 | $2.87 | $2.80 | $2.83 | $2.83 | 661,834 |
| 2022-06-23 | $2.90 | $2.93 | $2.68 | $2.72 | $2.72 | 58,314 |
| 2022-06-22 | $2.98 | $3.13 | $2.89 | $2.94 | $2.94 | 27,373 |
| 2022-06-21 | $3.32 | $3.38 | $3.25 | $3.25 | $3.25 | 504,156 |
| 2022-06-17 | $3.30 | $3.38 | $3.23 | $3.35 | $3.35 | 937,997 |
| 2022-06-16 | $3.43 | $3.43 | $3.25 | $3.42 | $3.42 | 37,157 |
| 2022-06-15 | $3.50 | $3.57 | $3.46 | $3.56 | $3.56 | 8,423 |
| 2022-06-14 | $3.51 | $3.60 | $3.48 | $3.49 | $3.49 | 12,026 |
| 2022-06-13 | $3.63 | $3.75 | $3.48 | $3.50 | $3.50 | 18,826 |
| 2022-06-10 | $3.70 | $3.79 | $3.69 | $3.79 | $3.79 | 42,323 |
| 2022-06-09 | $4.01 | $4.01 | $3.80 | $3.80 | $3.80 | 14,705 |
| 2022-06-08 | $4.00 | $4.08 | $4.00 | $4.08 | $4.08 | 20,073 |
| 2022-06-07 | $4.02 | $4.05 | $4.00 | $4.04 | $4.04 | 32,727 |
| 2022-06-06 | $4.01 | $4.23 | $4.01 | $4.16 | $4.16 | 2,512 |
| 2022-06-03 | $4.14 | $4.14 | $3.97 | $4.01 | $4.01 | 16,534 |
| 2022-06-02 | $3.89 | $4.13 | $3.89 | $4.13 | $4.13 | 28,365 |
| 2022-06-01 | $3.73 | $3.84 | $3.71 | $3.77 | $3.77 | 16,376 |
| 2022-05-31 | $3.91 | $3.91 | $3.75 | $3.79 | $3.79 | 46,131 |
| 2022-05-27 | $3.82 | $3.85 | $3.76 | $3.85 | $3.85 | 61,069 |
| 2022-05-26 | $3.79 | $3.84 | $3.79 | $3.80 | $3.80 | 107,711 |
| 2022-05-25 | $3.78 | $3.80 | $3.73 | $3.73 | $3.73 | 13,868 |
| 2022-05-24 | $3.82 | $3.88 | $3.60 | $3.81 | $3.81 | 247,028 |
| 2022-05-23 | $3.80 | $4.15 | $3.60 | $3.75 | $3.75 | 31,959 |
| 2022-05-20 | $4.00 | $4.00 | $3.73 | $3.75 | $3.75 | 8,467 |
| 2022-05-19 | $3.82 | $3.95 | $3.75 | $3.90 | $3.90 | 6,835 |
| 2022-05-18 | $3.88 | $3.88 | $3.61 | $3.69 | $3.69 | 17,850 |
| 2022-05-17 | $3.90 | $3.90 | $3.80 | $3.90 | $3.90 | 20,478 |
| 2022-05-16 | $3.72 | $4.09 | $3.72 | $3.72 | $3.72 | 14,616 |
| 2022-05-13 | $3.35 | $3.60 | $3.35 | $3.58 | $3.58 | 271,642 |
| 2022-05-12 | $3.50 | $3.73 | $3.30 | $3.43 | $3.43 | 53,539 |
| 2022-05-11 | $3.85 | $3.85 | $3.50 | $3.67 | $3.67 | 22,870 |
| 2022-05-10 | $3.75 | $3.90 | $3.50 | $3.60 | $3.60 | 86,850 |
| 2022-05-09 | $3.86 | $3.94 | $3.67 | $3.75 | $3.75 | 32,175 |
| 2022-05-06 | $4.22 | $4.22 | $3.96 | $4.07 | $4.07 | 49,474 |
| 2022-05-05 | $4.47 | $4.50 | $4.22 | $4.27 | $4.27 | 10,255 |
| 2022-05-04 | $4.50 | $4.50 | $4.25 | $4.25 | $4.25 | 10,161 |
| 2022-05-03 | $4.55 | $4.80 | $4.50 | $4.53 | $4.53 | 11,501 |
| 2022-05-02 | $4.53 | $4.72 | $4.30 | $4.47 | $4.47 | 9,481 |
| 2022-04-29 | $4.40 | $5.02 | $4.40 | $4.65 | $4.65 | 11,572 |
| 2022-04-28 | $4.40 | $4.46 | $4.15 | $4.41 | $4.41 | 5,924 |
| 2022-04-27 | $4.25 | $4.40 | $4.25 | $4.36 | $4.36 | 14,974 |
| 2022-04-26 | $4.25 | $4.29 | $4.15 | $4.21 | $4.21 | 58,336 |
| 2022-04-25 | $4.52 | $4.62 | $4.20 | $4.35 | $4.35 | 85,589 |
| 2022-04-22 | $4.80 | $4.90 | $4.60 | $4.62 | $4.62 | 31,888 |
| 2022-04-21 | $5.09 | $5.50 | $4.78 | $5.04 | $5.04 | 25,244 |
| 2022-04-20 | $5.25 | $5.46 | $5.04 | $5.14 | $5.14 | 18,910 |
| 2022-04-19 | $5.47 | $5.86 | $5.29 | $5.48 | $5.48 | 21,198 |
| 2022-04-18 | $5.55 | $6.00 | $5.50 | $5.66 | $5.66 | 38,087 |
| 2022-04-14 | $5.25 | $5.48 | $5.25 | $5.46 | $5.46 | 11,656 |
| 2022-04-13 | $5.32 | $5.50 | $5.32 | $5.50 | $5.50 | 13,985 |
| 2022-04-12 | $4.36 | $5.44 | $4.36 | $5.28 | $5.28 | 17,656 |
| 2022-04-11 | $5.37 | $5.41 | $4.85 | $5.25 | $5.25 | 13,716 |
| 2022-04-08 | $5.54 | $5.54 | $5.42 | $5.44 | $5.44 | 4,148 |
| 2022-04-07 | $5.00 | $5.60 | $5.00 | $5.45 | $5.45 | 21,732 |
| 2022-04-06 | $5.40 | $5.60 | $5.15 | $5.15 | $5.15 | 33,904 |
| 2022-04-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 11,325 |
Credit Suisse AG Nassau Branch Call Wt Lkd S&P 500 Index 10/19/2018 (CSCCF) News Headlines
Recent Credit Suisse AG Nassau Branch Call Wt Lkd S&P 500 Index 10/19/2018 (CSCCF) News
Similar Companies to Credit Suisse AG Nassau Branch Call Wt Lkd S&P 500 Index 10/19/2018 (CSCCF) 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 | -- | -- | -- |