OTC Markets OTCPK - Delayed Quote • USD
Central Japan Railway Company (CJPRY)
At close: June 7 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 10.90 | 11.05 | 10.77 | 11.01 | 11.01 | 43,700 |
Jun 6, 2024 | 11.10 | 11.10 | 11.07 | 11.08 | 11.08 | 71,600 |
Jun 5, 2024 | 11.00 | 11.18 | 10.92 | 11.18 | 11.18 | 144,100 |
Jun 4, 2024 | 11.17 | 11.22 | 11.10 | 11.15 | 11.15 | 187,400 |
Jun 3, 2024 | 11.08 | 11.11 | 11.04 | 11.09 | 11.09 | 203,900 |
May 31, 2024 | 10.80 | 11.17 | 10.80 | 11.13 | 11.13 | 193,300 |
May 30, 2024 | 10.79 | 10.95 | 10.64 | 10.90 | 10.90 | 262,200 |
May 29, 2024 | 10.98 | 10.98 | 10.81 | 10.82 | 10.82 | 274,600 |
May 28, 2024 | 11.20 | 11.25 | 11.10 | 11.20 | 11.20 | 173,800 |
May 24, 2024 | 11.00 | 11.18 | 10.93 | 11.17 | 11.17 | 238,300 |
May 23, 2024 | 11.03 | 11.09 | 10.95 | 11.04 | 11.04 | 409,700 |
May 22, 2024 | 11.03 | 11.08 | 10.81 | 11.03 | 11.03 | 487,100 |
May 21, 2024 | 10.98 | 11.15 | 10.82 | 11.00 | 11.00 | 337,000 |
May 20, 2024 | 11.13 | 11.14 | 11.09 | 11.11 | 11.11 | 131,500 |
May 17, 2024 | 10.75 | 11.12 | 10.75 | 11.07 | 11.07 | 124,200 |
May 16, 2024 | 10.97 | 11.03 | 10.90 | 10.95 | 10.95 | 80,300 |
May 15, 2024 | 10.92 | 11.14 | 10.71 | 11.13 | 11.13 | 149,400 |
May 14, 2024 | 11.03 | 11.12 | 10.77 | 11.09 | 11.09 | 296,700 |
May 13, 2024 | 10.96 | 11.04 | 10.70 | 10.98 | 10.98 | 260,300 |
May 10, 2024 | 10.70 | 11.04 | 10.70 | 10.95 | 10.95 | 143,200 |
May 9, 2024 | 10.80 | 11.03 | 10.63 | 11.00 | 11.00 | 148,200 |
May 8, 2024 | 10.84 | 11.03 | 10.80 | 10.98 | 10.98 | 108,200 |
May 7, 2024 | 11.45 | 11.45 | 11.33 | 11.33 | 11.33 | 160,800 |
May 6, 2024 | 12.20 | 12.20 | 11.51 | 11.78 | 11.78 | 107,500 |
May 3, 2024 | 12.04 | 12.04 | 11.70 | 11.78 | 11.78 | 119,600 |
May 2, 2024 | 11.60 | 11.71 | 11.59 | 11.71 | 11.71 | 52,700 |
May 1, 2024 | 11.33 | 11.42 | 11.30 | 11.32 | 11.32 | 73,000 |
Apr 30, 2024 | 11.60 | 11.79 | 11.20 | 11.28 | 11.28 | 175,400 |
Apr 29, 2024 | 11.43 | 11.49 | 11.31 | 11.45 | 11.45 | 301,100 |
Apr 26, 2024 | 11.50 | 11.50 | 11.30 | 11.33 | 11.33 | 95,300 |
Apr 25, 2024 | 11.45 | 11.48 | 11.41 | 11.47 | 11.47 | 181,000 |
Apr 24, 2024 | 11.70 | 11.71 | 11.66 | 11.66 | 11.66 | 83,500 |
Apr 23, 2024 | 11.78 | 11.79 | 11.75 | 11.78 | 11.78 | 166,700 |
Apr 22, 2024 | 11.60 | 11.84 | 11.60 | 11.78 | 11.78 | 153,000 |
Apr 19, 2024 | 11.50 | 11.51 | 11.32 | 11.49 | 11.49 | 82,500 |
Apr 18, 2024 | 11.53 | 11.55 | 11.48 | 11.48 | 11.48 | 93,600 |
Apr 17, 2024 | 11.47 | 11.54 | 11.25 | 11.46 | 11.46 | 136,600 |
Apr 16, 2024 | 11.64 | 11.65 | 11.58 | 11.60 | 11.60 | 172,800 |
Apr 15, 2024 | 11.83 | 11.91 | 11.57 | 11.78 | 11.78 | 111,000 |
Apr 12, 2024 | 11.74 | 11.74 | 11.38 | 11.63 | 11.63 | 69,200 |
Apr 11, 2024 | 11.74 | 11.76 | 11.67 | 11.76 | 11.76 | 129,800 |
Apr 10, 2024 | 11.81 | 11.82 | 11.75 | 11.75 | 11.75 | 65,100 |
Apr 9, 2024 | 11.85 | 12.06 | 11.85 | 11.98 | 11.98 | 93,600 |
Apr 8, 2024 | 11.91 | 12.09 | 11.85 | 12.08 | 12.08 | 98,900 |
Apr 5, 2024 | 12.08 | 12.12 | 12.05 | 12.11 | 12.11 | 65,200 |
Apr 4, 2024 | 12.17 | 12.18 | 12.09 | 12.09 | 12.09 | 76,500 |
Apr 3, 2024 | 12.28 | 12.32 | 12.26 | 12.29 | 12.29 | 55,000 |
Apr 2, 2024 | 12.35 | 12.69 | 12.21 | 12.45 | 12.45 | 101,300 |
Apr 1, 2024 | 12.30 | 12.34 | 12.11 | 12.11 | 12.11 | 151,700 |
Mar 28, 2024 | 12.69 | 12.69 | 12.36 | 12.42 | 12.42 | 37,400 |
Mar 27, 2024 | 12.94 | 12.99 | 12.86 | 12.96 | 12.96 | 28,400 |
Mar 26, 2024 | 13.34 | 13.34 | 12.98 | 13.01 | 13.01 | 74,400 |
Mar 25, 2024 | 13.04 | 13.14 | 12.97 | 13.14 | 13.14 | 122,200 |
Mar 22, 2024 | 13.15 | 13.17 | 13.08 | 13.14 | 13.14 | 28,200 |
Mar 21, 2024 | 13.14 | 13.34 | 13.06 | 13.06 | 13.06 | 82,000 |
Mar 20, 2024 | 13.28 | 13.53 | 13.24 | 13.32 | 13.32 | 30,800 |
Mar 19, 2024 | 13.20 | 13.33 | 13.20 | 13.32 | 13.32 | 99,300 |
Mar 18, 2024 | 13.20 | 13.30 | 13.17 | 13.20 | 13.20 | 44,400 |
Mar 15, 2024 | 13.13 | 13.35 | 13.07 | 13.08 | 13.08 | 49,400 |
Mar 14, 2024 | 13.00 | 13.06 | 12.98 | 13.05 | 13.05 | 35,100 |
Mar 13, 2024 | 12.85 | 12.91 | 12.85 | 12.90 | 12.90 | 53,300 |
Mar 12, 2024 | 12.75 | 12.90 | 12.60 | 12.89 | 12.89 | 53,100 |
Mar 11, 2024 | 12.86 | 12.87 | 12.81 | 12.87 | 12.87 | 48,500 |
Mar 8, 2024 | 12.80 | 12.95 | 12.57 | 12.87 | 12.87 | 38,300 |
Mar 7, 2024 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 30,500 |
Mar 6, 2024 | 12.32 | 12.77 | 12.32 | 12.70 | 12.70 | 80,800 |
Mar 5, 2024 | 12.85 | 12.94 | 12.55 | 12.60 | 12.60 | 59,000 |
Mar 4, 2024 | 12.37 | 12.40 | 12.35 | 12.40 | 12.40 | 140,700 |
Mar 1, 2024 | 12.44 | 12.52 | 12.43 | 12.46 | 12.46 | 102,900 |
Feb 29, 2024 | 12.40 | 12.57 | 12.40 | 12.49 | 12.49 | 97,200 |
Feb 28, 2024 | 12.41 | 12.47 | 12.39 | 12.39 | 12.39 | 24,500 |
Feb 27, 2024 | 12.53 | 12.58 | 12.46 | 12.52 | 12.52 | 47,500 |
Feb 26, 2024 | 12.69 | 12.72 | 12.64 | 12.64 | 12.64 | 35,300 |
Feb 23, 2024 | 12.69 | 12.70 | 12.65 | 12.66 | 12.66 | 20,900 |
Feb 22, 2024 | 12.69 | 13.00 | 12.60 | 12.68 | 12.68 | 29,400 |
Feb 21, 2024 | 12.47 | 12.55 | 12.25 | 12.55 | 12.55 | 83,900 |
Feb 20, 2024 | 12.42 | 12.49 | 12.41 | 12.46 | 12.46 | 36,500 |
Feb 16, 2024 | 12.40 | 12.42 | 12.35 | 12.40 | 12.40 | 20,000 |
Feb 15, 2024 | 12.35 | 12.35 | 12.20 | 12.29 | 12.29 | 54,500 |
Feb 14, 2024 | 12.27 | 12.36 | 12.25 | 12.36 | 12.36 | 58,300 |
Feb 13, 2024 | 12.36 | 12.40 | 12.23 | 12.23 | 12.23 | 48,300 |
Feb 12, 2024 | 12.19 | 12.42 | 12.14 | 12.42 | 12.42 | 32,800 |
Feb 9, 2024 | 12.40 | 12.40 | 12.29 | 12.39 | 12.39 | 37,300 |
Feb 8, 2024 | 12.63 | 12.69 | 12.48 | 12.53 | 12.53 | 53,500 |
Feb 7, 2024 | 12.70 | 12.77 | 12.70 | 12.74 | 12.74 | 142,200 |
Feb 6, 2024 | 12.53 | 12.57 | 12.52 | 12.54 | 12.54 | 28,700 |
Feb 5, 2024 | 12.46 | 12.50 | 12.40 | 12.47 | 12.47 | 28,600 |
Feb 2, 2024 | 12.43 | 12.55 | 12.41 | 12.55 | 12.55 | 19,800 |
Feb 1, 2024 | 12.31 | 12.43 | 12.31 | 12.41 | 12.41 | 17,300 |
Jan 31, 2024 | 12.40 | 12.53 | 12.36 | 12.43 | 12.43 | 16,200 |
Jan 30, 2024 | 12.40 | 12.59 | 12.40 | 12.44 | 12.44 | 51,600 |
Jan 29, 2024 | 12.29 | 12.35 | 12.24 | 12.30 | 12.30 | 36,800 |
Jan 26, 2024 | 12.21 | 12.22 | 12.20 | 12.21 | 12.21 | 14,700 |
Jan 25, 2024 | 12.20 | 12.30 | 12.20 | 12.28 | 12.28 | 27,600 |
Jan 24, 2024 | 12.27 | 12.27 | 12.20 | 12.20 | 12.20 | 28,100 |
Jan 23, 2024 | 12.16 | 12.26 | 12.15 | 12.26 | 12.26 | 31,300 |
Jan 22, 2024 | 12.44 | 12.51 | 12.44 | 12.48 | 12.48 | 41,100 |
Jan 19, 2024 | 12.21 | 12.26 | 12.18 | 12.25 | 12.25 | 34,600 |
Jan 18, 2024 | 12.33 | 12.39 | 12.31 | 12.38 | 12.38 | 36,900 |
Jan 17, 2024 | 12.52 | 12.54 | 12.49 | 12.53 | 12.53 | 35,700 |
Jan 16, 2024 | 12.87 | 12.92 | 12.69 | 12.73 | 12.73 | 26,100 |
Jan 12, 2024 | 12.82 | 12.88 | 12.79 | 12.83 | 12.83 | 22,700 |
Jan 11, 2024 | 12.59 | 12.78 | 12.48 | 12.73 | 12.73 | 20,700 |
Jan 10, 2024 | 12.74 | 12.82 | 12.49 | 12.79 | 12.79 | 15,900 |
Jan 9, 2024 | 12.71 | 12.74 | 12.67 | 12.69 | 12.69 | 37,200 |
Jan 8, 2024 | 12.73 | 12.79 | 12.73 | 12.78 | 12.78 | 14,100 |
Jan 5, 2024 | 12.19 | 13.00 | 12.19 | 12.74 | 12.74 | 33,400 |
Jan 4, 2024 | 12.52 | 12.60 | 12.52 | 12.56 | 12.56 | 44,400 |
Jan 3, 2024 | 12.95 | 12.95 | 12.09 | 12.41 | 12.41 | 53,900 |
Jan 2, 2024 | 12.60 | 12.64 | 12.46 | 12.52 | 12.52 | 27,200 |
Dec 29, 2023 | 12.15 | 12.99 | 12.15 | 12.66 | 12.66 | 23,700 |
Dec 28, 2023 | 12.59 | 12.63 | 12.37 | 12.60 | 12.60 | 27,600 |
Dec 27, 2023 | 12.54 | 12.59 | 12.40 | 12.58 | 12.58 | 45,200 |
Dec 26, 2023 | 12.88 | 12.92 | 12.41 | 12.50 | 12.50 | 51,400 |
Dec 22, 2023 | 12.57 | 12.60 | 12.54 | 12.54 | 12.54 | 28,400 |
Dec 21, 2023 | 12.24 | 12.50 | 12.24 | 12.47 | 12.47 | 39,000 |
Dec 20, 2023 | 12.05 | 12.30 | 12.01 | 12.21 | 12.21 | 95,300 |
Dec 19, 2023 | 12.29 | 12.73 | 12.26 | 12.29 | 12.29 | 50,200 |
Dec 18, 2023 | 12.62 | 12.68 | 12.29 | 12.66 | 12.66 | 30,600 |
Dec 15, 2023 | 12.74 | 12.83 | 12.72 | 12.77 | 12.77 | 35,400 |
Dec 14, 2023 | 12.60 | 13.03 | 12.60 | 12.99 | 12.99 | 17,100 |
Dec 13, 2023 | 12.50 | 12.76 | 12.50 | 12.76 | 12.76 | 45,800 |
Dec 12, 2023 | 12.40 | 12.44 | 12.38 | 12.43 | 12.43 | 77,100 |
Dec 11, 2023 | 12.47 | 12.50 | 12.38 | 12.44 | 12.44 | 80,400 |
Dec 8, 2023 | 12.30 | 12.38 | 12.16 | 12.37 | 12.37 | 39,400 |
Dec 7, 2023 | 12.17 | 12.38 | 12.17 | 12.33 | 12.33 | 40,200 |
Dec 6, 2023 | 12.00 | 12.10 | 11.98 | 12.03 | 12.03 | 252,100 |
Dec 5, 2023 | 12.06 | 12.14 | 11.96 | 12.00 | 12.00 | 71,400 |
Dec 4, 2023 | 11.85 | 11.87 | 11.81 | 11.84 | 11.84 | 60,900 |
Dec 1, 2023 | 11.82 | 11.97 | 11.81 | 11.96 | 11.96 | 54,300 |
Nov 30, 2023 | 11.84 | 11.96 | 11.84 | 11.93 | 11.93 | 77,500 |
Nov 29, 2023 | 11.90 | 11.90 | 11.71 | 11.71 | 11.71 | 43,600 |
Nov 28, 2023 | 12.15 | 12.15 | 11.47 | 11.89 | 11.89 | 133,900 |
Nov 27, 2023 | 11.73 | 11.75 | 11.72 | 11.75 | 11.75 | 63,900 |
Nov 24, 2023 | 11.79 | 11.82 | 11.76 | 11.82 | 11.82 | 16,100 |
Nov 22, 2023 | 11.94 | 11.95 | 11.91 | 11.92 | 11.92 | 30,200 |
Nov 21, 2023 | 12.02 | 12.29 | 11.95 | 11.96 | 11.96 | 81,500 |
Nov 20, 2023 | 12.02 | 12.04 | 11.77 | 11.84 | 11.84 | 88,700 |
Nov 17, 2023 | 11.81 | 11.85 | 11.80 | 11.85 | 11.85 | 57,800 |
Nov 16, 2023 | 11.55 | 11.56 | 11.53 | 11.54 | 11.54 | 53,400 |
Nov 15, 2023 | 11.29 | 11.61 | 11.29 | 11.56 | 11.56 | 54,600 |
Nov 14, 2023 | 11.73 | 11.73 | 11.62 | 11.70 | 11.70 | 133,500 |
Nov 13, 2023 | 11.32 | 11.44 | 10.98 | 11.44 | 11.44 | 283,100 |
Nov 10, 2023 | 10.93 | 11.34 | 10.93 | 11.32 | 11.32 | 253,700 |
Nov 9, 2023 | 11.19 | 11.21 | 11.12 | 11.14 | 11.14 | 122,200 |
Nov 8, 2023 | 11.06 | 11.07 | 11.02 | 11.04 | 11.04 | 140,200 |
Nov 7, 2023 | 11.54 | 11.54 | 11.25 | 11.30 | 11.30 | 159,700 |
Nov 6, 2023 | 11.72 | 11.83 | 11.48 | 11.56 | 11.56 | 154,400 |
Nov 3, 2023 | 12.01 | 12.05 | 11.74 | 11.96 | 11.96 | 102,100 |
Nov 2, 2023 | 11.60 | 11.65 | 11.57 | 11.65 | 11.65 | 150,900 |
Nov 1, 2023 | 11.39 | 11.51 | 11.39 | 11.51 | 11.51 | 179,200 |
Oct 31, 2023 | 11.27 | 11.30 | 11.22 | 11.23 | 11.23 | 364,500 |
Oct 30, 2023 | 11.20 | 11.43 | 11.20 | 11.34 | 11.34 | 276,800 |
Oct 27, 2023 | 10.89 | 11.20 | 10.89 | 11.15 | 11.15 | 362,400 |
Oct 26, 2023 | 11.03 | 11.07 | 10.98 | 10.98 | 10.98 | 216,600 |
Oct 25, 2023 | 10.92 | 11.04 | 10.82 | 10.99 | 10.99 | 161,900 |
Oct 24, 2023 | 10.97 | 11.11 | 10.89 | 11.09 | 11.09 | 431,600 |
Oct 23, 2023 | 10.92 | 11.02 | 10.91 | 10.95 | 10.95 | 169,400 |
Oct 20, 2023 | 10.87 | 11.07 | 10.87 | 11.02 | 11.02 | 169,900 |
Oct 19, 2023 | 11.02 | 11.18 | 10.86 | 11.13 | 11.13 | 197,300 |
Oct 18, 2023 | 11.11 | 11.14 | 11.01 | 11.01 | 11.01 | 254,500 |
Oct 17, 2023 | 11.11 | 11.11 | 10.78 | 10.82 | 10.82 | 356,800 |
Oct 16, 2023 | 10.79 | 10.85 | 10.78 | 10.85 | 10.85 | 225,900 |
Oct 13, 2023 | 10.96 | 11.03 | 10.84 | 11.01 | 11.01 | 101,800 |
Oct 12, 2023 | 11.05 | 11.20 | 11.05 | 11.17 | 11.17 | 128,400 |
Oct 11, 2023 | 11.17 | 11.31 | 11.07 | 11.25 | 11.25 | 120,000 |
Oct 10, 2023 | 11.32 | 11.38 | 11.32 | 11.36 | 11.36 | 307,100 |
Oct 9, 2023 | 11.40 | 11.45 | 11.35 | 11.42 | 11.42 | 129,300 |
Oct 6, 2023 | 11.33 | 11.43 | 11.33 | 11.39 | 11.39 | 212,800 |
Oct 5, 2023 | 11.33 | 11.39 | 11.02 | 11.38 | 11.38 | 118,800 |
Oct 4, 2023 | 11.16 | 11.22 | 11.14 | 11.20 | 11.20 | 110,000 |
Oct 3, 2023 | 11.40 | 11.44 | 11.34 | 11.39 | 11.39 | 62,700 |
Oct 2, 2023 | 11.94 | 12.37 | 11.49 | 11.91 | 11.91 | 25,400 |
Sep 29, 2023 | 12.23 | 12.44 | 12.15 | 12.27 | 12.27 | 30,100 |
Sep 28, 2023 | 12.57 | 12.90 | 12.23 | 12.33 | 12.33 | 14,900 |
Sep 27, 2023 | 12.79 | 13.01 | 12.56 | 12.78 | 12.78 | 11,900 |
Sep 26, 2023 | 13.07 | 13.07 | 12.59 | 12.67 | 12.67 | 27,100 |
Sep 25, 2023 | 12.73 | 12.84 | 12.73 | 12.84 | 12.84 | 18,900 |
Sep 22, 2023 | 12.80 | 13.21 | 12.80 | 12.97 | 12.97 | 23,600 |
Sep 21, 2023 | 13.01 | 13.01 | 12.88 | 12.91 | 12.91 | 31,100 |
Sep 20, 2023 | 13.12 | 13.18 | 13.03 | 13.08 | 13.08 | 55,400 |
Sep 19, 2023 | 13.31 | 13.51 | 13.09 | 13.10 | 13.10 | 76,800 |
Sep 18, 2023 | 13.45 | 13.45 | 13.10 | 13.43 | 13.43 | 20,100 |
Sep 15, 2023 | 13.52 | 13.52 | 13.12 | 13.22 | 13.22 | 20,200 |
Sep 14, 2023 | 13.19 | 13.23 | 13.19 | 13.22 | 13.22 | 14,300 |
Sep 13, 2023 | 13.02 | 13.18 | 13.02 | 13.18 | 13.18 | 24,700 |
Sep 12, 2023 | 12.87 | 12.92 | 12.85 | 12.92 | 12.92 | 71,400 |
Sep 11, 2023 | 12.83 | 12.84 | 12.81 | 12.84 | 12.84 | 46,200 |
Sep 8, 2023 | 12.55 | 12.78 | 12.55 | 12.74 | 12.74 | 39,300 |
Sep 7, 2023 | 12.88 | 12.89 | 12.84 | 12.84 | 12.84 | 73,500 |
Sep 6, 2023 | 12.68 | 12.69 | 12.62 | 12.63 | 12.63 | 38,400 |
Sep 5, 2023 | 12.75 | 12.75 | 12.71 | 12.74 | 12.74 | 20,300 |
Sep 1, 2023 | 12.85 | 12.85 | 12.75 | 12.78 | 12.78 | 57,000 |
Aug 31, 2023 | 12.74 | 12.79 | 12.72 | 12.76 | 12.76 | 25,000 |
Aug 30, 2023 | 12.53 | 12.53 | 12.48 | 12.48 | 12.48 | 30,800 |
Aug 29, 2023 | 12.46 | 12.58 | 12.46 | 12.58 | 12.58 | 43,300 |
Aug 28, 2023 | 12.41 | 12.41 | 12.38 | 12.41 | 12.41 | 123,600 |
Aug 25, 2023 | 12.46 | 12.52 | 12.42 | 12.47 | 12.47 | 34,000 |
Aug 24, 2023 | 12.56 | 12.56 | 12.33 | 12.41 | 12.41 | 29,700 |
Aug 23, 2023 | 12.94 | 12.94 | 12.61 | 12.74 | 12.74 | 85,800 |
Aug 22, 2023 | 12.61 | 12.61 | 12.34 | 12.59 | 12.59 | 88,700 |
Aug 21, 2023 | 12.33 | 12.35 | 12.26 | 12.35 | 12.35 | 65,900 |
Aug 18, 2023 | 12.11 | 12.36 | 11.93 | 12.30 | 12.30 | 106,600 |
Aug 17, 2023 | 12.47 | 12.48 | 12.23 | 12.42 | 12.42 | 50,500 |
Aug 16, 2023 | 12.53 | 12.58 | 12.27 | 12.43 | 12.43 | 56,100 |
Aug 15, 2023 | 12.15 | 12.93 | 12.15 | 12.55 | 12.55 | 55,000 |
Aug 14, 2023 | 12.45 | 12.51 | 12.43 | 12.49 | 12.49 | 67,800 |
Aug 11, 2023 | 12.62 | 12.62 | 12.21 | 12.55 | 12.55 | 41,600 |
Aug 10, 2023 | 12.20 | 13.06 | 12.20 | 12.58 | 12.58 | 40,500 |
Aug 9, 2023 | 12.82 | 12.82 | 12.40 | 12.44 | 12.44 | 50,100 |
Aug 8, 2023 | 12.31 | 12.35 | 12.30 | 12.33 | 12.33 | 73,200 |
Aug 7, 2023 | 12.06 | 12.36 | 12.06 | 12.11 | 12.11 | 41,800 |
Aug 4, 2023 | 12.00 | 12.34 | 12.00 | 12.31 | 12.31 | 27,000 |
Aug 3, 2023 | 12.28 | 12.30 | 12.19 | 12.30 | 12.30 | 37,400 |
Aug 2, 2023 | 12.49 | 12.53 | 12.39 | 12.42 | 12.42 | 31,500 |
Aug 1, 2023 | 12.68 | 12.82 | 12.65 | 12.66 | 12.66 | 79,100 |
Jul 31, 2023 | 13.11 | 13.11 | 12.69 | 12.73 | 12.73 | 63,400 |
Jul 28, 2023 | 12.40 | 13.44 | 12.40 | 12.87 | 12.87 | 43,200 |
Jul 27, 2023 | 12.68 | 12.81 | 12.66 | 12.80 | 12.80 | 32,600 |
Jul 26, 2023 | 12.65 | 12.68 | 12.61 | 12.65 | 12.65 | 19,300 |
Jul 25, 2023 | 12.53 | 12.56 | 12.49 | 12.55 | 12.55 | 39,700 |
Jul 24, 2023 | 12.45 | 12.46 | 12.42 | 12.43 | 12.43 | 73,300 |
Jul 21, 2023 | 12.36 | 12.39 | 12.33 | 12.36 | 12.36 | 27,000 |
Jul 20, 2023 | 12.22 | 12.31 | 12.22 | 12.28 | 12.28 | 30,000 |
Jul 19, 2023 | 12.29 | 12.43 | 12.22 | 12.34 | 12.34 | 32,500 |
Jul 18, 2023 | 12.32 | 12.35 | 12.25 | 12.30 | 12.30 | 44,000 |
Jul 17, 2023 | 12.66 | 12.66 | 12.27 | 12.34 | 12.34 | 33,900 |
Jul 14, 2023 | 12.34 | 12.39 | 12.31 | 12.39 | 12.39 | 24,300 |
Jul 13, 2023 | 12.58 | 12.58 | 12.54 | 12.57 | 12.57 | 20,900 |
Jul 12, 2023 | 12.50 | 12.55 | 12.50 | 12.54 | 12.54 | 14,600 |
Jul 11, 2023 | 12.42 | 12.45 | 12.36 | 12.42 | 12.42 | 45,800 |
Jul 10, 2023 | 12.38 | 12.40 | 12.36 | 12.40 | 12.40 | 50,700 |
Jul 7, 2023 | 12.34 | 12.46 | 12.34 | 12.42 | 12.42 | 93,400 |
Jul 6, 2023 | 12.12 | 12.24 | 12.12 | 12.22 | 12.22 | 40,300 |
Jul 5, 2023 | 12.32 | 12.32 | 12.27 | 12.28 | 12.28 | 76,600 |
Jul 3, 2023 | 12.53 | 12.56 | 12.50 | 12.52 | 12.52 | 21,300 |
Jun 30, 2023 | 12.48 | 12.51 | 12.45 | 12.51 | 12.51 | 26,800 |
Jun 29, 2023 | 12.51 | 12.58 | 12.51 | 12.55 | 12.55 | 23,200 |
Jun 28, 2023 | 12.85 | 12.85 | 12.62 | 12.72 | 12.72 | 286,500 |
Jun 27, 2023 | 12.69 | 12.69 | 12.53 | 12.56 | 12.56 | 96,600 |
Jun 26, 2023 | 12.45 | 12.45 | 12.19 | 12.45 | 12.45 | 21,600 |
Jun 23, 2023 | 12.28 | 12.60 | 12.28 | 12.52 | 12.52 | 38,200 |
Jun 22, 2023 | 12.63 | 12.63 | 12.54 | 12.55 | 12.55 | 62,700 |
Jun 21, 2023 | 12.55 | 12.64 | 12.55 | 12.64 | 12.64 | 95,500 |
Jun 20, 2023 | 12.40 | 12.40 | 12.28 | 12.36 | 12.36 | 32,800 |
Jun 16, 2023 | 12.47 | 12.55 | 12.41 | 12.41 | 12.41 | 19,500 |
Jun 15, 2023 | 12.68 | 12.68 | 12.50 | 12.61 | 12.61 | 25,600 |
Jun 14, 2023 | 12.94 | 12.94 | 12.57 | 12.76 | 12.76 | 17,900 |
Jun 13, 2023 | 12.70 | 12.79 | 12.53 | 12.79 | 12.79 | 32,200 |
Jun 12, 2023 | 12.82 | 12.82 | 12.54 | 12.63 | 12.63 | 43,500 |
Jun 9, 2023 | 12.80 | 12.80 | 12.52 | 12.56 | 12.56 | 73,100 |
Jun 8, 2023 | 12.55 | 12.63 | 12.55 | 12.63 | 12.63 | 26,000 |
Related Tickers
EJPRY East Japan Railway Company
8.58
-0.92%
WJRYY West Japan Railway Company
20.20
0.00%
9021.T West Japan Railway Company
3,153.00
-0.25%
TRN Trinity Industries, Inc.
29.29
-1.15%
GBX The Greenbrier Companies, Inc.
50.94
-0.93%
WAB Westinghouse Air Brake Technologies Corporation
163.17
-0.51%
NSC Norfolk Southern Corporation
224.07
-0.28%
CNI Canadian National Railway Company
124.12
-1.51%
CP Canadian Pacific Kansas City Limited
77.23
-1.56%
UNP Union Pacific Corporation
227.97
-0.15%