Historical Data for Cellnex Telecom SA ADR (CLLNY)

$ 37.80   4.81 (+14.58%) Volume: 664 2:45 PM EDT Aug 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 38.00 38.00 37.80 37.80 664 4.81 14.58% 37.80 25.2k 11
08/12/20 32.99 32.99 32.99 32.99 195 0.99 3.09% 32.99 6.43k 4
08/11/20 N/A N/A N/A 32.00 97 0.00 0.00% 32.00 N/A 3
08/10/20 N/A N/A N/A 32.00 35 0.00 0.00% 32.00 N/A 5
08/07/20 32.00 32.00 32.00 32.00 238 -8.27 -20.54% 32.00 7.62k 4
08/06/20 N/A N/A N/A 40.27 186 0.00 0.00% 40.27 N/A 5
08/05/20 N/A N/A N/A 40.27 247 0.00 0.00% 40.27 N/A 8
08/04/20 40.86 50.57 30.96 40.27 1.45k 2.02 5.28% 40.27 58.56k 6
08/03/20 34.30 38.25 34.30 38.25 5.35k 1.25 3.38% 38.25 200.05k 26
07/31/20 37.00 37.00 37.00 37.00 384 0.50 1.37% 37.00 14.21k 5
07/30/20 33.00 36.50 33.00 36.50 397 -0.10 -0.27% 36.50 13.8k 11
07/29/20 33.45 36.60 33.21 36.60 1.21k 0.60 1.67% 36.60 42.46k 10
07/28/20 33.31 36.00 33.31 36.00 1.23k 1.00 2.86% 36.00 42.97k 8
07/27/20 31.99 35.00 31.85 35.00 6.5k 0.82 2.40% 35.00 208.25k 14
07/24/20 33.65 34.3575 33.65 34.18 4.73k -0.82 -2.34% 34.18 160.09k 12
07/23/20 35.28 35.40 35.00 35.00 3.35k 1.65 4.95% 35.00 117.59k 12
07/22/20 33.34 33.35 33.34 33.35 449 0.30 0.91% 33.35 14.97k 10
07/21/20 33.20 33.495 33.05 33.05 125.94k -0.27 -0.81% 33.05 4.2m 16
07/20/20 35.07 35.07 33.32 33.32 2.53k 1.07 3.32% 33.32 86.88k 7
07/17/20 33.00 33.153 32.25 32.25 1.18k -0.25 -0.77% 32.25 38.92k 7
07/16/20 N/A N/A N/A 32.50 165 0.00 0.00% 32.50 N/A 8
07/15/20 32.50 32.50 32.50 32.50 605 0.00 0.00% 32.50 19.66k 9
07/14/20 32.50 32.50 32.50 32.50 470 0.50 1.56% 32.50 15.28k 10
07/13/20 32.35 32.35 32.00 32.00 396 0.20 0.63% 32.00 12.77k 5