Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	50.84	50.88	50.82	50.82	26,015	-0.02(-0.04%)
Sep 19, 2024	50.80	50.87	50.71	50.84	46,524	+0.01(+0.03%)
Sep 18, 2024	50.80	50.83	50.78	50.83	2,320	+0.04(+0.07%)
Sep 17, 2024	50.78	50.84	50.70	50.79	71,019	+0.04(+0.07%)
Sep 16, 2024	50.76	50.77	50.72	50.75	29,426	+0.02(+0.04%)
Sep 13, 2024	50.72	50.79	50.72	50.73	3,076	-0.00(-0.01%)
Sep 12, 2024	50.72	50.77	50.70	50.73	4,304	+0.02(+0.03%)
Sep 11, 2024	50.65	50.72	50.65	50.72	5,920	+0.03(+0.06%)
Sep 10, 2024	50.70	50.72	50.66	50.69	3,649	-0.01(-0.03%)
Sep 09, 2024	50.67	50.71	50.67	50.70	2,668	+0.05(+0.11%)
Sep 06, 2024	50.67	50.68	50.64	50.65	12,416	-0.01(-0.02%)
Sep 05, 2024	50.64	50.66	50.60	50.66	10,445	+0.07(+0.14%)
Sep 04, 2024	50.66	50.66	50.57	50.59	11,492	-0.02(-0.04%)
Sep 03, 2024	50.56	50.63	50.56	50.61	7,902	-0.01(-0.01%)
Aug 30, 2024	50.61	50.64	50.59	50.62	3,781	-0.20(-0.39%)
Aug 29, 2024	50.82	50.82	50.72	50.81	6,420	-0.01(-0.01%)
Aug 28, 2024	50.75	50.83	50.75	50.82	3,962	+0.04(+0.08%)
Aug 27, 2024	50.82	50.82	50.78	50.78	4,229	+0.02(+0.03%)
Aug 26, 2024	50.71	50.78	50.71	50.76	26,208	+0.02(+0.04%)
Aug 23, 2024	50.73	50.80	50.71	50.74	27,176	-0.02(-0.04%)
Aug 22, 2024	50.73	50.77	50.73	50.77	6,165	+0.08(+0.15%)
Aug 21, 2024	50.71	50.76	50.66	50.69	20,600	-0.06(-0.12%)
Aug 20, 2024	50.64	50.76	50.60	50.75	9,305	-0.16(-0.31%)
Aug 19, 2024	50.63	50.93	50.63	50.91	6,573	+0.23(+0.45%)
Aug 16, 2024	50.67	50.68	50.67	50.68	2,556	-0.05(-0.10%)
Aug 15, 2024	50.69	50.75	50.68	50.73	4,851	+0.05(+0.10%)
Aug 14, 2024	50.64	50.71	50.62	50.68	10,538	+0.05(+0.09%)
Aug 13, 2024	50.62	50.66	50.61	50.63	8,014	+0.03(+0.07%)
Aug 12, 2024	50.59	50.86	50.57	50.60	20,598	-0.03(-0.06%)
Aug 09, 2024	50.62	50.63	50.60	50.63	5,101	-0.06(-0.12%)
Aug 08, 2024	50.62	50.79	50.62	50.69	42,794	+0.10(+0.20%)
Aug 07, 2024	50.62	50.62	50.59	50.59	2,914	-0.03(-0.06%)
Aug 06, 2024	50.67	50.67	50.60	50.62	1,719	-0.20(-0.39%)
Aug 05, 2024	50.62	50.84	50.53	50.82	4,839	+0.33(+0.65%)
Aug 02, 2024	50.47	50.75	50.46	50.49	39,752	+0.06(+0.12%)
Aug 01, 2024	50.50	50.50	50.42	50.43	15,854	-0.06(-0.12%)
Jul 31, 2024	50.50	50.53	50.49	50.49	9,297	+0.02(+0.03%)
Jul 30, 2024	50.46	50.48	50.45	50.47	6,961	+0.02(+0.04%)
Jul 29, 2024	50.46	50.49	50.43	50.45	3,248	+0.00(+0.00%)
Jul 26, 2024	50.43	50.50	50.41	50.45	2,734	+0.02(+0.04%)
Jul 25, 2024	50.41	50.43	50.41	50.43	2,932	-0.03(-0.06%)
Jul 24, 2024	50.41	50.47	50.37	50.46	3,814	+0.06(+0.11%)
Jul 23, 2024	50.40	50.45	50.36	50.40	3,409	+0.00(+0.00%)
Jul 22, 2024	50.43	50.51	50.35	50.40	303,186	-0.01(-0.02%)
Jul 19, 2024	50.42	50.43	50.41	50.41	2,405	+0.00(+0.00%)
Jul 18, 2024	50.39	50.41	50.36	50.41	2,794	+0.04(+0.08%)
Jul 17, 2024	50.37	50.37	50.35	50.37	3,840	-0.03(-0.06%)
Jul 16, 2024	50.37	50.45	50.37	50.40	7,489	+0.11(+0.22%)
Jul 15, 2024	50.29	50.33	50.29	50.29	5,627	-0.02(-0.04%)
Jul 12, 2024	50.31	50.33	50.29	50.31	1,433	+0.04(+0.08%)
Jul 11, 2024	50.25	50.39	50.25	50.27	1,458	-0.03(-0.07%)
Jul 10, 2024	50.27	50.32	50.27	50.31	13,712	+0.00(+0.01%)
Jul 09, 2024	50.23	50.31	50.23	50.30	7,837	+0.04(+0.08%)
Jul 08, 2024	50.21	50.28	50.21	50.26	2,414	+0.00(+0.00%)
Jul 05, 2024	50.20	50.28	50.20	50.26	19,010	+0.04(+0.08%)
Jul 03, 2024	50.20	50.23	50.20	50.22	3,005	-0.01(-0.01%)
Jul 02, 2024	50.20	50.32	50.18	50.23	4,653	-0.01(-0.02%)
Jul 01, 2024	50.17	50.25	50.17	50.24	10,360	+0.05(+0.11%)
Jun 28, 2024	50.12	50.19	50.12	50.18	3,389	+0.05(+0.11%)
Jun 27, 2024	50.14	50.14	50.13	50.13	2,569	-0.04(-0.09%)
Jun 26, 2024	50.17	50.18	50.14	50.17	3,969	+0.02(+0.05%)
Jun 25, 2024	50.13	50.23	50.13	50.15	4,461	-0.02(-0.04%)
Jun 24, 2024	50.14	50.17	50.14	50.17	1,461	+0.02(+0.05%)
Jun 21, 2024	50.07	50.18	50.07	50.14	6,334	+0.03(+0.07%)
Jun 20, 2024	50.09	50.12	50.08	50.11	3,466	-0.02(-0.05%)
Jun 18, 2024	50.15	50.18	50.11	50.13	7,306	+0.04(+0.09%)
Jun 17, 2024	50.05	50.09	50.05	50.09	2,595	+0.01(+0.03%)
Jun 14, 2024	50.07	50.07	50.03	50.07	797	+0.02(+0.05%)
Jun 13, 2024	50.07	50.15	50.05	50.05	9,594	+0.01(+0.02%)
Jun 12, 2024	50.08	50.08	50.02	50.04	18,800	+0.02(+0.04%)
Jun 11, 2024	49.95	50.12	49.95	50.02	14,938	+0.00(+0.00%)
Jun 10, 2024	50.02	50.06	50.00	50.02	5,032	-0.01(-0.03%)
Jun 07, 2024	50.03	50.10	49.96	50.03	3,360	-0.01(-0.01%)
Jun 06, 2024	50.04	50.04	50.02	50.04	2,041	+0.01(+0.02%)
Jun 05, 2024	50.00	50.27	49.99	50.03	17,872	+0.00(+0.00%)
Jun 04, 2024	49.93	50.04	49.93	50.03	26,992	+0.03(+0.07%)
Jun 03, 2024	50.00	50.05	49.96	50.00	2,993	+0.02(+0.04%)
May 31, 2024	49.93	49.98	49.93	49.98	636	+0.05(+0.10%)
May 30, 2024	49.91	50.01	49.89	49.93	4,948	+0.00(+0.00%)
May 29, 2024	49.92	49.95	49.92	49.93	5,242	+0.06(+0.12%)
May 28, 2024	49.88	50.00	49.75	49.87	27,183	-0.03(-0.07%)
May 24, 2024	49.89	49.96	49.81	49.90	4,526	+0.01(+0.01%)
May 23, 2024	49.86	49.90	49.85	49.90	2,511	+0.00(+0.00%)
May 22, 2024	49.92	49.95	49.84	49.90	11,054	+0.01(+0.02%)
May 21, 2024	49.96	49.96	49.88	49.89	7,040	+0.03(+0.06%)
May 20, 2024	49.88	49.88	49.84	49.86	4,313	+0.01(+0.01%)
May 17, 2024	49.83	49.85	49.82	49.85	3,113	+0.02(+0.05%)
May 16, 2024	49.79	49.83	49.79	49.83	3,828	-0.02(-0.05%)
May 15, 2024	49.84	49.87	49.82	49.85	2,775	-0.01(-0.01%)
May 14, 2024	49.83	49.87	49.80	49.86	7,767	+0.04(+0.08%)
May 13, 2024	49.86	49.90	49.82	49.82	8,567	+0.03(+0.06%)
May 10, 2024	49.93	49.93	49.79	49.79	2,428	-0.01(-0.02%)
May 09, 2024	49.77	49.80	49.75	49.80	2,077	+0.01(+0.02%)
May 08, 2024	49.74	49.83	49.74	49.79	2,549	+0.00(+0.00%)
May 07, 2024	49.75	49.81	49.75	49.79	4,009	+0.07(+0.14%)
May 06, 2024	49.71	49.87	49.67	49.72	10,306	+0.01(+0.01%)
May 03, 2024	49.72	49.73	49.67	49.71	4,802	-0.01(-0.01%)
May 02, 2024	49.70	49.73	49.68	49.72	1,249	-0.02(-0.04%)
May 01, 2024	49.80	49.80	49.69	49.74	11,280	+0.04(+0.08%)
Apr 30, 2024	49.65	49.70	49.65	49.70	8,194	+0.03(+0.06%)
Apr 29, 2024	49.67	49.71	49.63	49.67	3,803	+0.02(+0.04%)
Apr 26, 2024	49.65	49.65	49.65	49.65	117	+0.03(+0.05%)
Apr 25, 2024	49.65	49.66	49.62	49.62	4,611	-0.02(-0.03%)
Apr 24, 2024	49.62	49.64	49.61	49.64	18,848	-0.02(-0.04%)
Apr 23, 2024	49.62	49.66	49.62	49.66	2,247	+0.05(+0.10%)
Apr 22, 2024	49.75	49.75	49.60	49.61	16,763	+0.02(+0.04%)
Apr 19, 2024	49.58	49.59	49.58	49.59	267	+0.05(+0.10%)
Apr 18, 2024	49.53	49.55	49.40	49.54	7,295	-0.03(-0.06%)
Apr 17, 2024	49.54	49.57	49.54	49.57	3,524	+0.01(+0.02%)
Apr 16, 2024	49.49	49.57	49.49	49.56	1,661	+0.02(+0.04%)
Apr 15, 2024	49.50	49.55	49.50	49.54	2,029	-0.01(-0.02%)
Apr 12, 2024	49.51	49.56	49.48	49.55	4,754	+0.00(+0.00%)
Apr 11, 2024	49.55	49.55	49.52	49.55	1,813	+0.02(+0.04%)
Apr 10, 2024	49.54	49.55	49.50	49.53	3,600	-0.11(-0.22%)
Apr 09, 2024	49.91	49.91	49.55	49.64	8,408	+0.08(+0.15%)
Apr 08, 2024	49.56	49.56	49.54	49.56	3,388	+0.03(+0.06%)
Apr 05, 2024	49.48	49.64	49.47	49.53	11,288	-0.02(-0.04%)
Apr 04, 2024	49.48	49.55	49.48	49.55	3,958	+0.01(+0.02%)
Apr 03, 2024	49.48	49.76	49.48	49.54	2,662	+0.03(+0.06%)
Apr 02, 2024	49.52	49.52	49.49	49.51	2,431	+0.01(+0.02%)
Apr 01, 2024	49.45	49.54	49.43	49.50	18,642	+0.01(+0.03%)
Mar 28, 2024	49.43	49.51	49.43	49.49	3,691	+0.02(+0.05%)
Mar 27, 2024	49.45	49.55	49.43	49.47	7,580	+0.03(+0.07%)
Mar 26, 2024	49.45	49.46	49.42	49.43	5,449	-0.00(-0.01%)
Mar 25, 2024	49.45	49.45	49.42	49.44	2,985	+0.02(+0.05%)
Mar 22, 2024	49.41	49.50	49.39	49.41	8,472	-0.03(-0.07%)
Mar 21, 2024	49.44	49.46	49.39	49.45	17,126	+0.03(+0.06%)
Mar 20, 2024	49.38	49.43	49.36	49.41	1,831	+0.02(+0.04%)
Mar 19, 2024	49.39	49.40	49.38	49.39	7,226	+0.02(+0.04%)
Mar 18, 2024	49.37	49.38	49.37	49.38	672	+0.01(+0.02%)
Mar 15, 2024	49.35	49.38	49.35	49.37	2,383	-0.01(-0.02%)
Mar 14, 2024	49.30	49.39	49.30	49.38	32,604	+0.03(+0.06%)
Mar 13, 2024	49.35	49.36	49.32	49.35	3,187	-0.07(-0.14%)
Mar 12, 2024	49.33	49.42	49.29	49.42	4,633	+0.10(+0.20%)
Mar 11, 2024	49.27	49.32	49.27	49.32	1,482	+0.01(+0.02%)
Mar 08, 2024	49.32	49.32	49.30	49.31	4,510	+0.00(+0.00%)
Mar 07, 2024	49.29	49.31	49.29	49.31	3,145	+0.02(+0.04%)
Mar 06, 2024	49.27	49.31	49.27	49.29	3,523	+0.00(+0.00%)
Mar 05, 2024	49.29	49.31	49.26	49.29	3,727	+0.01(+0.02%)
Mar 04, 2024	49.21	49.30	49.21	49.28	4,267	-0.01(-0.02%)
Mar 01, 2024	49.18	49.29	49.18	49.29	3,858	+0.04(+0.09%)
Feb 29, 2024	49.24	49.25	49.24	49.25	765	+0.03(+0.06%)
Feb 28, 2024	49.20	49.22	49.20	49.22	291	+0.00(+0.00%)
Feb 27, 2024	49.18	49.26	49.17	49.22	6,338	+0.01(+0.02%)
Feb 26, 2024	49.19	49.22	49.18	49.21	3,353	-0.01(-0.02%)
Feb 23, 2024	49.18	49.25	49.18	49.22	5,128	+0.04(+0.08%)
Feb 22, 2024	49.07	49.23	49.07	49.18	6,019	+0.03(+0.06%)
Feb 21, 2024	49.17	49.17	49.12	49.15	2,090	-0.02(-0.03%)
Feb 20, 2024	49.13	49.16	49.13	49.16	2,161	-0.00(-0.01%)
Feb 16, 2024	49.12	49.19	49.04	49.17	28,711	+0.06(+0.13%)
Feb 15, 2024	49.13	49.13	49.05	49.11	6,122	-0.03(-0.06%)
Feb 14, 2024	49.11	49.15	49.07	49.14	6,203	-0.01(-0.02%)
Feb 13, 2024	49.08	49.23	49.08	49.15	5,136	+0.03(+0.07%)
Feb 12, 2024	49.08	49.12	49.07	49.11	2,386	+0.00(+0.00%)
Feb 09, 2024	49.05	49.12	49.05	49.11	2,601	+0.01(+0.02%)
Feb 08, 2024	48.99	49.19	48.99	49.11	3,683	-0.00(-0.01%)
Feb 07, 2024	49.08	49.11	49.06	49.11	2,722	+0.02(+0.04%)
Feb 06, 2024	49.19	49.19	49.07	49.09	2,960	+0.02(+0.05%)
Feb 05, 2024	49.05	49.08	49.04	49.06	2,564	+0.02(+0.04%)
Feb 02, 2024	49.02	49.05	49.00	49.05	2,720	+0.04(+0.09%)
Feb 01, 2024	49.05	49.05	48.99	49.00	7,299	-0.04(-0.08%)
Jan 31, 2024	49.04	49.04	49.04	49.04	490	+0.04(+0.09%)
Jan 30, 2024	48.96	49.01	48.96	49.00	1,111	-0.01(-0.01%)
Jan 29, 2024	48.92	49.01	48.92	49.00	947	+0.03(+0.06%)
Jan 26, 2024	48.95	48.97	48.95	48.97	3,611	+0.01(+0.02%)
Jan 25, 2024	48.96	48.96	48.96	48.96	157	+0.04(+0.08%)
Jan 24, 2024	48.95	48.95	48.85	48.93	2,205	-0.01(-0.02%)
Jan 23, 2024	48.90	48.94	48.90	48.94	488	+0.01(+0.02%)
Jan 22, 2024	48.89	48.97	48.89	48.93	1,838	+0.04(+0.08%)
Jan 19, 2024	48.89	48.89	48.87	48.89	1,706	+0.00(+0.00%)
Jan 18, 2024	48.91	48.96	48.89	48.89	4,937	+0.01(+0.03%)
Jan 17, 2024	48.86	48.87	48.86	48.87	146	-0.02(-0.05%)
Jan 16, 2024	48.93	48.90	48.86	48.90	1,063	+0.02(+0.04%)
Jan 12, 2024	48.85	48.88	48.83	48.88	3,230	+0.03(+0.06%)
Jan 11, 2024	48.86	48.86	48.82	48.85	978	+0.03(+0.07%)
Jan 10, 2024	48.86	48.86	48.81	48.81	484	-0.05(-0.11%)
Jan 09, 2024	49.02	49.02	48.77	48.87	7,361	-0.04(-0.08%)
Jan 08, 2024	49.01	49.01	48.77	48.91	2,744	+0.17(+0.34%)
Jan 05, 2024	48.76	48.76	48.66	48.74	5,317	-0.11(-0.22%)
Jan 04, 2024	48.98	48.98	48.74	48.85	17,399	+0.14(+0.28%)
Jan 03, 2024	48.71	48.71	48.71	48.71	554	+0.11(+0.22%)
Jan 02, 2024	48.72	48.72	48.61	48.61	1,005	-0.12(-0.25%)
Dec 29, 2023	48.68	48.75	48.68	48.73	3,841	+0.00(+0.01%)
Dec 28, 2023	48.68	48.72	48.68	48.72	1,777	+0.04(+0.08%)
Dec 27, 2023	48.64	48.70	48.64	48.68	2,657	+0.01(+0.02%)
Dec 26, 2023	48.66	48.69	48.66	48.67	960	-0.00(-0.01%)
Dec 22, 2023	48.66	48.77	48.62	48.68	13,698	+0.02(+0.05%)
Dec 21, 2023	48.63	48.65	48.63	48.65	1,123	+0.06(+0.12%)
Dec 20, 2023	48.53	48.60	48.53	48.59	1,292	+0.00(+0.00%)
Dec 19, 2023	48.56	48.61	48.56	48.59	1,902	+0.05(+0.10%)
Dec 18, 2023	48.57	48.58	48.55	48.55	562	-0.03(-0.05%)
Dec 15, 2023	48.57	48.57	48.57	48.57	4,954	+0.07(+0.13%)
Dec 14, 2023	48.53	48.55	48.50	48.51	3,101	+0.00(+0.00%)
Dec 13, 2023	48.49	48.52	48.45	48.51	2,742	+0.06(+0.12%)
Dec 12, 2023	48.45	48.47	48.45	48.45	3,528	+0.02(+0.05%)
Dec 11, 2023	48.43	48.45	48.35	48.42	6,485	-0.01(-0.01%)
Dec 08, 2023	48.45	48.45	48.43	48.43	512	-0.03(-0.06%)
Dec 07, 2023	48.40	48.50	48.39	48.46	8,205	+0.06(+0.12%)
Dec 06, 2023	48.38	48.40	48.38	48.40	833	+0.02(+0.05%)
Dec 05, 2023	48.38	48.39	48.38	48.38	1,620	+0.00(+0.00%)
Dec 04, 2023	48.38	48.41	48.33	48.38	2,694	-0.01(-0.02%)

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.

(NY: CVSB )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

(NY: CVSB )

Historical Prices

Sections

Services

The Punxsutawney Spirit