Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	8.520	8.580	8.520	8.520	38,621	-0.01(-0.12%)
Jun 11, 2024	8.680	8.680	8.510	8.530	45,358	-0.07(-0.81%)
Jun 10, 2024	8.580	8.630	8.560	8.600	57,509	+0.05(+0.58%)
Jun 07, 2024	8.440	8.570	8.412	8.550	58,696	+0.10(+1.18%)
Jun 06, 2024	8.450	8.489	8.380	8.450	44,610	+0.00(+0.00%)
Jun 05, 2024	8.480	8.520	8.392	8.450	48,827	+0.03(+0.36%)
Jun 04, 2024	8.370	8.460	8.330	8.420	92,678	+0.05(+0.60%)
Jun 03, 2024	8.400	8.420	8.325	8.370	105,191	+0.01(+0.12%)
May 31, 2024	8.190	8.430	8.190	8.360	227,642	+0.21(+2.58%)
May 30, 2024	8.000	8.170	7.960	8.150	133,661	+0.21(+2.64%)
May 29, 2024	7.950	7.950	7.880	7.940	47,907	+0.04(+0.51%)
May 28, 2024	7.950	7.950	7.872	7.900	98,499	-0.08(-1.00%)
May 24, 2024	7.850	7.990	7.850	7.980	76,044	+0.13(+1.66%)
May 23, 2024	8.060	8.064	7.810	7.850	184,484	-0.14(-1.75%)
May 22, 2024	8.150	8.150	7.950	7.990	61,197	-0.16(-1.96%)
May 21, 2024	8.130	8.170	8.101	8.150	36,389	+0.06(+0.74%)
May 20, 2024	8.050	8.115	8.040	8.090	71,396	+0.03(+0.37%)
May 17, 2024	8.050	8.070	8.033	8.060	44,257	+0.01(+0.06%)
May 16, 2024	8.055	8.085	8.031	8.055	86,541	+0.03(+0.34%)
May 15, 2024	7.986	8.075	7.986	8.028	72,047	+0.04(+0.53%)
May 14, 2024	7.946	8.006	7.907	7.986	42,494	+0.09(+1.12%)
May 13, 2024	8.016	8.025	7.848	7.897	135,604	-0.12(-1.54%)
May 10, 2024	7.887	8.025	7.887	8.021	54,804	+0.15(+1.95%)
May 09, 2024	7.877	7.877	7.858	7.867	39,788	+0.00(+0.00%)
May 08, 2024	7.848	7.887	7.848	7.867	34,541	+0.04(+0.50%)
May 07, 2024	7.858	7.858	7.828	7.828	61,259	-0.01(-0.19%)
May 06, 2024	7.848	7.858	7.822	7.843	54,823	-0.00(-0.06%)
May 03, 2024	7.828	7.858	7.828	7.848	50,976	+0.00(+0.06%)
May 02, 2024	7.848	7.872	7.833	7.843	38,227	-0.00(-0.06%)
May 01, 2024	7.798	7.874	7.798	7.848	57,485	+0.05(+0.70%)
Apr 30, 2024	7.798	7.808	7.788	7.793	76,945	-0.00(-0.06%)
Apr 29, 2024	7.779	7.818	7.744	7.798	65,336	+0.03(+0.38%)
Apr 26, 2024	7.710	7.779	7.710	7.769	62,699	+0.06(+0.77%)
Apr 25, 2024	7.739	7.739	7.640	7.710	67,178	+0.02(+0.26%)
Apr 24, 2024	7.680	7.700	7.654	7.690	41,237	+0.05(+0.65%)
Apr 23, 2024	7.660	7.689	7.640	7.640	30,742	+0.01(+0.13%)
Apr 22, 2024	7.650	7.665	7.631	7.631	38,223	-0.02(-0.26%)
Apr 19, 2024	7.650	7.680	7.640	7.650	96,347	-0.01(-0.13%)
Apr 18, 2024	7.650	7.719	7.645	7.660	88,408	+0.01(+0.13%)
Apr 17, 2024	7.660	7.700	7.640	7.650	60,869	-0.00(-0.06%)
Apr 16, 2024	7.645	7.675	7.645	7.655	139,255	+0.01(+0.13%)
Apr 15, 2024	7.694	7.694	7.642	7.645	97,621	-0.05(-0.63%)
Apr 12, 2024	7.665	7.694	7.616	7.694	126,290	+0.03(+0.36%)
Apr 11, 2024	7.636	7.719	7.636	7.667	86,576	+0.02(+0.28%)
Apr 10, 2024	7.655	7.665	7.623	7.645	101,833	+0.00(+0.00%)
Apr 09, 2024	7.723	7.743	7.645	7.645	106,827	-0.02(-0.25%)
Apr 08, 2024	7.665	7.684	7.655	7.665	179,680	-0.01(-0.14%)
Apr 05, 2024	7.655	7.714	7.655	7.676	79,799	+0.01(+0.14%)
Apr 04, 2024	7.714	7.714	7.645	7.665	91,942	-0.02(-0.25%)
Apr 03, 2024	7.665	7.733	7.655	7.684	76,371	-0.01(-0.13%)
Apr 02, 2024	7.655	7.723	7.655	7.694	64,120	+0.04(+0.51%)
Apr 01, 2024	7.694	7.753	7.645	7.655	93,361	-0.01(-0.13%)
Mar 28, 2024	7.743	7.684	7.684	7.665	139,375	-0.07(-0.88%)
Mar 27, 2024	7.704	7.762	7.681	7.733	60,442	+0.06(+0.76%)
Mar 26, 2024	7.684	7.714	7.675	7.675	53,274	+0.00(+0.00%)
Mar 25, 2024	7.684	7.749	7.660	7.675	64,681	-0.03(-0.38%)
Mar 22, 2024	7.704	7.714	7.685	7.704	80,411	+0.00(+0.00%)
Mar 21, 2024	7.704	7.714	7.675	7.704	93,156	+0.07(+0.89%)
Mar 20, 2024	7.762	7.762	7.597	7.636	141,481	-0.10(-1.26%)
Mar 19, 2024	7.772	7.782	7.723	7.733	42,922	-0.03(-0.38%)
Mar 18, 2024	7.792	7.792	7.753	7.762	50,423	-0.01(-0.19%)
Mar 15, 2024	7.792	7.801	7.762	7.777	90,892	+0.03(+0.44%)
Mar 14, 2024	7.796	7.863	7.738	7.743	109,065	-0.03(-0.43%)
Mar 13, 2024	7.786	7.844	7.772	7.777	146,624	+0.01(+0.12%)
Mar 12, 2024	7.805	7.815	7.757	7.767	77,276	-0.03(-0.37%)
Mar 11, 2024	7.786	7.834	7.786	7.796	147,896	+0.01(+0.12%)
Mar 08, 2024	7.748	7.834	7.732	7.786	90,878	+0.05(+0.62%)
Mar 07, 2024	7.863	7.930	7.728	7.738	129,715	-0.11(-1.35%)
Mar 06, 2024	7.805	7.882	7.805	7.844	72,745	+0.05(+0.62%)
Mar 05, 2024	7.834	7.863	7.786	7.796	116,065	-0.03(-0.37%)
Mar 04, 2024	7.805	7.863	7.786	7.825	206,463	+0.05(+0.62%)
Mar 01, 2024	7.700	7.882	7.700	7.777	117,826	+0.13(+1.76%)
Feb 29, 2024	7.671	7.709	7.594	7.642	39,234	+0.03(+0.38%)
Feb 28, 2024	7.661	7.661	7.613	7.613	29,121	+0.00(+0.00%)
Feb 27, 2024	7.680	7.720	7.575	7.613	68,421	-0.07(-0.88%)
Feb 26, 2024	7.690	7.738	7.661	7.680	29,841	-0.03(-0.37%)
Feb 23, 2024	7.738	7.757	7.613	7.709	90,095	-0.02(-0.31%)
Feb 22, 2024	7.738	7.767	7.690	7.733	26,441	-0.01(-0.19%)
Feb 21, 2024	7.757	7.776	7.703	7.748	27,574	+0.02(+0.25%)
Feb 20, 2024	7.709	7.748	7.690	7.728	66,037	+0.02(+0.25%)
Feb 16, 2024	7.709	7.767	7.690	7.709	26,400	-0.01(-0.12%)
Feb 15, 2024	7.748	7.767	7.719	7.719	51,084	+0.05(+0.62%)
Feb 14, 2024	7.823	7.823	7.671	7.671	38,675	+0.00(+0.00%)
Feb 13, 2024	7.752	7.752	7.662	7.671	32,772	-0.08(-0.98%)
Feb 12, 2024	7.652	7.776	7.652	7.747	48,282	+0.06(+0.74%)
Feb 09, 2024	7.700	7.717	7.651	7.690	35,962	+0.02(+0.25%)
Feb 08, 2024	7.643	7.717	7.643	7.671	29,653	-0.03(-0.37%)
Feb 07, 2024	7.624	7.728	7.624	7.700	65,145	+0.01(+0.12%)
Feb 06, 2024	7.595	7.757	7.595	7.690	64,843	+0.09(+1.12%)
Feb 05, 2024	7.643	7.643	7.567	7.605	74,807	+0.01(+0.12%)
Feb 02, 2024	7.557	7.662	7.519	7.595	76,156	+0.08(+1.01%)
Feb 01, 2024	7.515	7.538	7.473	7.519	64,803	+0.03(+0.38%)
Jan 31, 2024	7.453	7.519	7.434	7.491	87,622	+0.07(+0.90%)
Jan 30, 2024	7.387	7.443	7.377	7.425	66,845	+0.04(+0.51%)
Jan 29, 2024	7.387	7.415	7.377	7.387	74,017	+0.00(+0.00%)
Jan 26, 2024	7.425	7.477	7.358	7.387	62,865	-0.03(-0.38%)
Jan 25, 2024	7.538	7.548	7.358	7.415	86,927	-0.08(-1.01%)
Jan 24, 2024	7.557	7.576	7.472	7.491	50,481	+0.02(+0.25%)
Jan 23, 2024	7.491	7.548	7.462	7.472	89,384	+0.07(+0.90%)
Jan 22, 2024	7.415	7.529	7.396	7.406	72,044	+0.00(+0.00%)
Jan 19, 2024	7.472	7.500	7.358	7.406	71,394	-0.06(-0.76%)
Jan 18, 2024	7.548	7.548	7.434	7.462	95,775	+0.03(+0.38%)
Jan 17, 2024	7.500	7.538	7.341	7.435	96,445	-0.02(-0.25%)
Jan 16, 2024	7.538	7.533	7.435	7.453	112,981	-0.05(-0.62%)
Jan 12, 2024	7.538	7.594	7.491	7.500	34,882	-0.02(-0.25%)
Jan 11, 2024	7.538	7.547	7.500	7.519	56,055	-0.01(-0.12%)
Jan 10, 2024	7.500	7.564	7.500	7.528	25,530	-0.01(-0.12%)
Jan 09, 2024	7.500	7.553	7.500	7.538	43,375	-0.02(-0.25%)
Jan 08, 2024	7.585	7.585	7.444	7.556	103,598	+0.00(+0.00%)
Jan 05, 2024	7.631	7.781	7.533	7.556	132,496	-0.07(-0.98%)
Jan 04, 2024	7.603	7.641	7.566	7.631	100,235	+0.05(+0.62%)
Jan 03, 2024	7.547	7.613	7.519	7.585	97,769	-0.03(-0.37%)
Jan 02, 2024	7.491	7.641	7.425	7.613	197,478	+0.16(+2.14%)
Dec 29, 2023	7.416	7.453	7.331	7.453	166,233	+0.07(+0.89%)
Dec 28, 2023	7.313	7.388	7.294	7.388	50,879	+0.07(+0.89%)
Dec 27, 2023	7.331	7.388	7.247	7.322	147,022	+0.06(+0.77%)
Dec 26, 2023	7.322	7.324	7.256	7.266	107,094	-0.02(-0.26%)
Dec 22, 2023	7.313	7.341	7.256	7.285	59,951	-0.06(-0.77%)
Dec 21, 2023	7.322	7.378	7.313	7.341	72,797	+0.02(+0.26%)
Dec 20, 2023	7.360	7.397	7.303	7.322	69,704	-0.02(-0.26%)
Dec 19, 2023	7.360	7.387	7.303	7.341	75,495	+0.04(+0.51%)
Dec 18, 2023	7.256	7.404	7.228	7.303	153,002	+0.09(+1.31%)
Dec 15, 2023	7.219	7.253	7.172	7.209	102,082	+0.06(+0.77%)
Dec 14, 2023	7.191	7.191	7.126	7.154	193,238	-0.03(-0.39%)
Dec 13, 2023	7.182	7.182	7.145	7.182	155,732	+0.02(+0.26%)
Dec 12, 2023	7.154	7.182	7.108	7.163	109,964	+0.06(+0.78%)
Dec 11, 2023	7.191	7.191	7.089	7.108	98,393	-0.01(-0.13%)
Dec 08, 2023	7.126	7.191	7.108	7.117	103,737	+0.03(+0.39%)
Dec 07, 2023	7.034	7.145	7.034	7.089	85,140	+0.04(+0.52%)
Dec 06, 2023	7.061	7.121	7.015	7.052	85,890	+0.02(+0.26%)
Dec 05, 2023	7.125	7.184	6.987	7.034	66,457	-0.09(-1.30%)
Dec 04, 2023	7.135	7.222	7.098	7.126	72,442	+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.

(NY: CCIF )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

(NY: CCIF )

Historical Prices

Sections

Services

The Punxsutawney Spirit