Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	7.799	7.880	7.518	7.640	7,637	-0.05(-0.65%)
Aug 28, 2020	7.503	7.690	7.290	7.690	11,700	+0.36(+4.88%)
Aug 27, 2020	6.909	7.332	6.909	7.332	6,519	+0.51(+7.51%)
Aug 26, 2020	6.900	6.900	6.800	6.820	1,555	-0.12(-1.73%)
Aug 25, 2020	7.100	7.100	6.940	6.940	765	-0.07(-0.93%)
Aug 24, 2020	6.750	7.035	5.440	7.005	3,799	+0.29(+4.25%)
Aug 21, 2020	7.062	7.319	6.000	6.720	19,400	-0.20(-2.95%)
Aug 20, 2020	6.211	6.985	6.211	6.924	8,708	+0.59(+9.30%)
Aug 19, 2020	6.335	6.335	6.335	6.335	222	-0.03(-0.54%)
Aug 18, 2020	6.180	6.369	6.147	6.369	1,718	+0.13(+2.08%)
Aug 17, 2020	6.242	6.242	6.237	6.240	546	+0.23(+3.81%)
Aug 14, 2020	6.011	6.011	6.011	6.011	800	-0.16(-2.58%)
Aug 13, 2020	6.053	6.231	6.053	6.170	13,629	+0.15(+2.45%)
Aug 12, 2020	6.059	6.059	6.022	6.022	10,350	-0.13(-2.14%)
Aug 11, 2020	6.229	6.230	6.142	6.154	3,553	+0.15(+2.57%)
Aug 10, 2020	5.925	6.000	5.910	6.000	2,800	+0.20(+3.52%)
Aug 07, 2020	5.729	5.796	5.729	5.796	4,500	-0.13(-2.25%)
Aug 06, 2020		5.929	5.929	5.929	85	+0.00(+0.00%)
Aug 05, 2020	5.929	5.929	5.929	5.929	2,261	-0.07(-1.18%)
Aug 04, 2020	5.986	6.000	5.986	6.000	1,499	+0.01(+0.20%)
Jul 31, 2020		5.988	5.988	5.988	0	+0.07(+1.13%)
Jul 30, 2020	5.636	5.921	5.636	5.921	3,210	+0.12(+1.99%)
Jul 29, 2020	5.806	5.806	5.806	5.806	180	+0.02(+0.28%)
Jul 28, 2020	5.790	5.790	5.790	5.790	607	-0.08(-1.35%)
Jul 27, 2020	5.939	5.939	5.869	5.869	3,033	+0.02(+0.38%)
Jul 24, 2020	6.000	6.001	5.847	5.847	1,500	-0.12(-2.06%)
Jul 23, 2020	6.172	6.172	5.970	5.970	1,757	-0.14(-2.37%)
Jul 22, 2020	6.349	6.412	6.115	6.115	2,755	-0.30(-4.62%)
Jul 21, 2020	6.162	6.411	6.140	6.411	2,568	+0.15(+2.43%)
Jul 20, 2020	6.259	6.259	6.259	6.259	527	-0.04(-0.67%)
Jul 17, 2020	6.492	6.492	6.000	6.301	3,200	-0.21(-3.16%)
Jul 16, 2020	6.264	6.506	5.600	6.506	5,322	+0.41(+6.66%)
Jul 15, 2020	6.241	6.241	6.012	6.100	56,836	+0.34(+5.90%)
Jul 14, 2020	5.796	5.810	5.733	5.760	2,882	-0.11(-1.84%)
Jul 13, 2020	6.125	6.170	5.868	5.868	3,160	-0.13(-2.20%)
Jul 10, 2020	6.104	6.104	6.000	6.000	5,700	-0.16(-2.63%)
Jul 09, 2020	6.200	6.302	6.050	6.162	1,846	+0.37(+6.42%)
Jul 08, 2020	5.782	6.103	5.782	5.790	1,588	+0.04(+0.70%)
Jul 07, 2020	5.900	5.965	5.694	5.750	4,303	-0.20(-3.36%)
Jul 06, 2020	6.592	6.592	5.950	5.950	3,229	+0.00(+0.00%)
Jul 02, 2020	6.000	6.143	5.941	5.950	25,300	-0.05(-0.83%)
Jul 01, 2020	11.00	11.00	6.000	6.000	1,946	-0.02(-0.30%)
Jun 30, 2020	6.598	6.598	5.815	6.018	42,053	-1.03(-14.64%)
Jun 29, 2020	7.452	7.452	7.050	7.050	772	-0.55(-7.25%)
Jun 26, 2020	7.877	7.877	7.600	7.601	2,100	-0.26(-3.34%)
Jun 25, 2020	7.925	7.925	7.863	7.863	564	+0.07(+0.91%)
Jun 24, 2020	7.902	7.950	7.699	7.792	1,191	-0.24(-2.94%)
Jun 23, 2020		8.028	8.028	8.028	51	+0.04(+0.51%)
Jun 22, 2020	7.984	8.028	7.496	7.987	4,322	+0.21(+2.67%)
Jun 19, 2020	7.926	7.961	7.780	7.780	3,000	+0.01(+0.16%)
Jun 18, 2020	7.500	7.968	7.500	7.768	11,603	-0.19(-2.42%)
Jun 17, 2020	8.900	8.900	7.960	7.960	8,693	-0.60(-7.03%)
Jun 16, 2020	8.917	9.093	8.489	8.562	14,770	+0.11(+1.25%)
Jun 15, 2020	7.873	8.500	7.873	8.456	13,668	-1.54(-15.44%)
Jun 12, 2020	10.00	10.00	10.00	10.00	200	-0.41(-3.94%)
Jun 11, 2020	10.41	10.41	10.31	10.41	1,527	-1.19(-10.22%)
Jun 10, 2020	12.07	12.07	11.59	11.60	6,124	+0.14(+1.18%)
Jun 09, 2020	11.46	11.84	11.46	11.46	1,100	-0.38(-3.18%)
Jun 08, 2020		11.84	11.84	11.84	97	+0.00(+0.00%)
Jun 05, 2020	11.84	11.84	11.84	11.84	200	+1.32(+12.50%)
Jun 03, 2020		10.52	10.52	10.52	0	+0.00(+0.00%)
Jun 02, 2020	10.55	10.55	10.52	10.52	613	+0.17(+1.66%)
Jun 01, 2020	10.35	10.35	10.35	10.35	150	-0.44(-4.04%)
May 29, 2020		10.78	10.78	10.78	5,265	+0.00(+0.00%)
May 28, 2020	9.320	10.78	9.320	10.78	13,361	+1.19(+12.46%)
May 27, 2020	9.317	9.590	9.317	9.590	1,353	+0.48(+5.21%)
May 26, 2020	8.968	9.115	8.968	9.115	1,073	+0.74(+8.90%)
May 22, 2020	8.497	8.497	8.370	8.370	2,600	-0.13(-1.53%)
May 21, 2020	9.639	9.639	8.138	8.500	2,871	-1.96(-18.71%)
May 15, 2020		10.46	10.46	10.46	0	+0.50(+4.98%)
May 14, 2020	9.960	9.960	9.960	9.960	950	-0.23(-2.21%)
May 11, 2020		10.19	10.19	10.19	0	+0.00(+0.03%)
May 08, 2020	10.10	10.18	10.10	10.18	900	-0.27(-2.55%)
May 07, 2020	10.10	10.45	10.10	10.45	396	-0.50(-4.54%)
May 06, 2020		10.95	10.95	10.95	134	+0.00(+0.00%)
May 04, 2020		10.95	10.95	10.95	0	+0.00(+0.00%)
May 01, 2020	10.95	10.95	10.95	10.95	500	-0.03(-0.26%)
Apr 30, 2020	10.97	10.97	10.97	10.97	504	-0.37(-3.24%)
Apr 29, 2020	10.94	11.34	10.94	11.34	1,122	+0.72(+6.80%)
Apr 28, 2020	10.54	10.62	10.54	10.62	1,012	+0.53(+5.21%)
Apr 27, 2020	9.968	10.09	9.968	10.09	75,958	+0.17(+1.67%)
Apr 24, 2020	10.05	10.05	9.928	9.928	500	-0.16(-1.61%)
Apr 23, 2020	10.11	10.11	10.09	10.09	618	+0.12(+1.20%)
Apr 22, 2020	9.970	9.970	9.970	9.970	549	-0.03(-0.29%)
Apr 21, 2020	10.69	10.69	9.990	9.999	2,148	+0.37(+3.84%)
Apr 20, 2020		9.630	9.630	9.630	152	+0.00(+0.00%)
Apr 17, 2020	9.630	9.630	9.630	9.630	100	+0.68(+7.59%)
Apr 16, 2020		8.950	8.950	8.950	14	+0.00(+0.00%)
Apr 15, 2020	8.635	8.950	8.635	8.950	276	-0.37(-3.97%)
Apr 14, 2020	9.319	9.320	9.319	9.320	561	+0.83(+9.78%)
Apr 13, 2020	8.977	8.977	8.490	8.490	1,857	-0.00(-0.00%)
Apr 08, 2020		8.490	8.490	8.490	0	+0.05(+0.54%)
Apr 07, 2020	8.438	8.450	8.400	8.444	613,606	+0.88(+11.60%)
Apr 06, 2020	7.976	7.976	7.567	7.567	825	-0.69(-8.34%)
Apr 03, 2020		8.255	8.255	8.255	2	+0.00(+0.00%)
Apr 02, 2020	8.255	8.255	8.255	8.255	225	+0.10(+1.21%)
Apr 01, 2020		8.156	8.156	8.156	4	+0.00(+0.00%)
Mar 31, 2020	8.385	8.385	8.156	8.156	375	-0.72(-8.15%)
Mar 30, 2020	4.000	9.293	4.000	8.880	2,190	-0.44(-4.68%)
Mar 27, 2020	10.00	10.00	9.120	9.316	1,800	+0.32(+3.56%)
Mar 26, 2020	9.480	9.480	8.995	8.995	867	+0.02(+0.18%)
Mar 25, 2020	8.799	8.979	8.787	8.979	2,710	+0.47(+5.52%)
Mar 24, 2020	7.587	8.557	7.587	8.509	1,225	+1.05(+14.11%)
Mar 23, 2020	7.330	7.533	7.299	7.457	2,250	-0.22(-2.86%)
Mar 20, 2020	7.099	7.687	6.750	7.676	2,600	+1.14(+17.39%)
Mar 19, 2020	6.539	6.539	6.539	6.539	800	+0.58(+9.65%)
Mar 18, 2020	5.964	5.964	5.964	5.964	377	+1.36(+29.44%)
Mar 17, 2020	4.608	4.608	4.608	4.608	100	-6.50(-58.53%)
Mar 16, 2020	11.11	11.11	11.11	11.11	305	-2.85(-20.44%)
Mar 13, 2020	18.03	18.03	13.57	13.96	35,900	-3.65(-20.74%)
Mar 12, 2020	19.72	19.72	17.62	17.62	6,900	-3.75(-17.55%)
Mar 09, 2020		21.37	21.37	21.37	0	-2.17(-9.22%)
Mar 06, 2020	23.32	23.54	23.32	23.54	10,100	+1.59(+7.24%)
Mar 05, 2020	21.45	22.84	21.04	21.95	11,125	-2.35(-9.65%)
Mar 04, 2020	24.30	24.30	24.30	24.30	100	-0.32(-1.32%)
Mar 03, 2020	24.62	24.62	24.62	24.62	100	+0.50(+2.07%)
Feb 28, 2020		24.12	24.12	24.12	0	+0.00(+0.00%)
Feb 27, 2020	24.12	24.12	24.12	24.12	100,520	-1.13(-4.47%)
Feb 25, 2020		25.25	25.25	25.25	0	-0.22(-0.85%)
Feb 24, 2020	25.47	25.47	25.47	25.47	400	-0.09(-0.37%)
Feb 19, 2020		25.56	25.56	25.56	0	+0.07(+0.27%)
Feb 18, 2020	25.48	25.49	25.48	25.49	1,000	+0.08(+0.32%)
Feb 10, 2020		25.41	25.41	25.41	0	+0.00(+0.00%)
Feb 06, 2020		25.41	25.41	25.41	0	-0.17(-0.66%)
Feb 05, 2020		25.58	25.58	25.58	196,972	+0.00(+0.00%)
Feb 03, 2020		25.58	25.58	25.58	0	+0.00(+0.00%)
Jan 30, 2020		25.58	25.58	25.58	0	-0.14(-0.53%)
Jan 28, 2020		25.72	25.72	25.72	0	-0.22(-0.86%)
Jan 23, 2020		25.94	25.94	25.94	0	+0.00(+0.00%)
Jan 17, 2020		25.94	25.94	25.94	0	-0.04(-0.14%)
Jan 16, 2020		25.98	25.98	25.98	223,609	+0.00(+0.00%)
Jan 15, 2020		25.98	25.98	25.98	5	+0.00(+0.00%)
Jan 13, 2020		25.98	25.98	25.98	0	+0.00(+0.00%)
Jan 10, 2020	25.98	25.98	25.98	25.98	300	-0.21(-0.82%)
Jan 06, 2020		26.19	26.19	26.19	0	+0.44(+1.71%)
Jan 02, 2020		25.75	25.75	25.75	0	-0.35(-1.34%)
Dec 31, 2019	26.09	26.10	26.09	26.10	500	+0.83(+3.29%)
Dec 30, 2019		25.27	25.27	25.27	180	+0.00(+0.00%)
Dec 27, 2019		25.27	25.27	25.27	22	+0.00(+0.00%)
Dec 26, 2019	25.27	25.27	25.27	25.27	220	+0.27(+1.08%)
Dec 23, 2019		25.00	25.00	25.00	0	+0.00(+0.00%)
Dec 20, 2019	25.00	25.00	25.00	25.00	1,500	-0.81(-3.14%)
Dec 19, 2019		25.81	25.81	25.81	2	+0.00(+0.00%)
Dec 18, 2019	25.81	25.81	25.81	25.81	350	+0.08(+0.33%)
Dec 17, 2019	25.82	25.83	25.73	25.73	1,312	-0.01(-0.05%)
Dec 16, 2019	25.87	25.88	25.74	25.74	2,015	+7.45(+40.74%)
Dec 11, 2019		18.29	18.29	18.29	0	+0.00(+0.00%)
Dec 10, 2019	18.54	18.54	18.29	18.29	300	-0.47(-2.49%)
Dec 05, 2019		18.76	18.76	18.76	0	+0.00(+0.00%)
Dec 02, 2019		18.76	18.76	18.76	0	-0.67(-3.45%)
Nov 21, 2019		19.43	19.43	19.43	0	+0.00(+0.00%)
Nov 20, 2019	19.43	19.43	19.43	19.43	200	-0.02(-0.12%)
Nov 19, 2019	19.79	19.79	19.45	19.45	1,700	+0.39(+2.05%)
Nov 18, 2019	19.01	19.06	19.01	19.06	1,165	+0.77(+4.22%)
Nov 15, 2019	18.43	18.43	18.29	18.29	600	-0.13(-0.71%)
Nov 14, 2019	18.38	18.42	18.38	18.42	1,513	+1.35(+7.92%)
Nov 12, 2019		17.07	17.07	17.07	0	+0.00(+0.00%)
Nov 11, 2019	17.07	17.07	17.07	17.07	372	+0.19(+1.12%)
Nov 08, 2019	16.88	16.88	16.88	16.88	200	-0.11(-0.62%)
Nov 05, 2019		16.98	16.98	16.98	0	+0.00(+0.00%)
Nov 04, 2019	17.48	17.48	16.98	16.98	1,298	-0.13(-0.74%)
Nov 01, 2019		17.48	17.48	17.11	686	-0.37(-2.09%)
Oct 29, 2019		17.48	17.48	17.48	0	-0.28(-1.57%)
Oct 25, 2019		17.75	17.75	17.75	0	+0.00(+0.00%)
Oct 23, 2019		17.75	17.75	17.75	0	+0.00(+0.00%)
Oct 22, 2019	17.75	17.75	17.75	17.75	100	+0.10(+0.56%)
Oct 21, 2019	17.65	17.65	17.65	17.65	100	+0.08(+0.43%)
Oct 16, 2019		17.58	17.58	17.58	0	-0.13(-0.71%)
Oct 11, 2019		17.70	17.70	17.70	0	+0.00(+0.00%)
Oct 08, 2019		17.70	17.70	17.70	0	-0.18(-1.03%)
Oct 02, 2019		17.89	17.89	17.89	0	-0.28(-1.53%)
Oct 01, 2019	18.17	18.17	18.17	18.17	1,449	-0.67(-3.56%)
Sep 26, 2019		18.84	18.84	18.84	0	-0.58(-3.00%)
Sep 24, 2019		19.42	19.42	19.42	0	+0.51(+2.67%)
Sep 23, 2019	19.10	19.12	18.91	18.91	1,310	-0.29(-1.49%)
Sep 09, 2019		19.20	19.20	19.20	0	+0.00(+0.00%)
Sep 06, 2019		19.20	19.20	19.20	16	+0.00(+0.00%)

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.

Cineplex Galaxy Inc (OP: CPXGF )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Cineplex Galaxy Inc (OP: CPXGF )

Historical Prices

Sections

Services

Statesman Examiner