Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecovyst Inc. Common Stock (NY: ECVT )

7.880 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2025 7.960 7.970 7.835 7.880 456,269 +0.02(+0.25%)
Jan 16, 2025 7.610 7.905 7.590 7.860 443,263 +0.22(+2.88%)
Jan 15, 2025 7.770 7.810 7.565 7.640 745,751 +0.10(+1.33%)
Jan 14, 2025 7.580 7.700 7.490 7.540 875,543 -0.04(-0.53%)
Jan 13, 2025 7.370 7.630 7.370 7.580 1,022,879 +0.08(+1.07%)
Jan 10, 2025 7.290 7.530 7.270 7.500 634,129 +0.08(+1.08%)
Jan 08, 2025 7.310 7.480 7.310 7.420 512,853 -0.08(-1.07%)
Jan 07, 2025 7.590 7.630 7.385 7.500 942,522 -0.09(-1.19%)
Jan 06, 2025 7.770 7.900 7.570 7.590 501,190 -0.15(-1.94%)
Jan 03, 2025 7.790 7.830 7.680 7.740 404,682 +0.01(+0.13%)
Jan 02, 2025 7.660 7.795 7.600 7.730 719,818 +0.09(+1.18%)
Dec 31, 2024 7.640 0 +0.14(+1.87%)
Dec 30, 2024 7.490 7.540 7.390 7.500 261,649 -0.02(-0.27%)
Dec 27, 2024 7.590 7.710 7.425 7.520 505,155 -0.15(-1.96%)
Dec 26, 2024 7.550 7.705 7.540 7.670 597,815 +0.06(+0.79%)
Dec 24, 2024 7.730 7.730 7.525 7.610 229,873 -0.08(-1.04%)
Dec 23, 2024 7.440 7.750 7.440 7.690 991,905 +0.17(+2.26%)
Dec 20, 2024 7.170 7.530 7.170 7.520 1,934,421 +0.21(+2.87%)
Dec 19, 2024 7.400 7.485 7.295 7.310 654,736 -0.01(-0.14%)
Dec 18, 2024 7.610 7.610 7.230 7.320 1,057,598 -0.20(-2.66%)
Dec 17, 2024 7.640 7.810 7.435 7.520 788,814 -0.16(-2.08%)
Dec 16, 2024 7.490 7.710 7.380 7.680 1,233,598 +0.20(+2.67%)
Dec 13, 2024 7.490 7.650 7.390 7.480 622,732 -0.09(-1.19%)
Dec 12, 2024 7.660 7.720 7.570 7.570 446,690 -0.15(-1.94%)
Dec 11, 2024 7.770 7.775 7.635 7.720 499,809 -0.01(-0.13%)
Dec 10, 2024 7.950 7.950 7.680 7.730 840,390 -0.18(-2.28%)
Dec 09, 2024 8.220 8.380 7.900 7.910 807,642 -0.15(-1.86%)
Dec 06, 2024 8.070 8.090 7.965 8.060 508,789 +0.06(+0.75%)
Dec 05, 2024 8.130 8.250 7.975 8.000 577,135 -0.17(-2.08%)
Dec 04, 2024 8.280 8.330 8.113 8.170 557,817 -0.08(-0.97%)
Dec 03, 2024 8.670 8.670 8.240 8.250 910,240 -0.37(-4.29%)
Dec 02, 2024 8.000 8.660 8.000 8.620 2,821,863 +0.67(+8.43%)
Nov 29, 2024 7.970 7.985 7.890 7.950 486,465 +0.00(+0.00%)
Nov 27, 2024 8.000 8.140 7.905 7.950 496,964 -0.05(-0.62%)
Nov 26, 2024 8.080 8.120 7.975 8.000 554,109 -0.14(-1.72%)
Nov 25, 2024 8.250 8.300 8.140 8.140 997,444 -0.05(-0.61%)
Nov 22, 2024 8.140 8.290 8.120 8.190 558,107 +0.07(+0.86%)
Nov 21, 2024 8.050 8.125 7.950 8.120 1,187,028 +0.12(+1.50%)
Nov 20, 2024 8.060 8.105 7.925 8.000 670,576 -0.11(-1.36%)
Nov 19, 2024 7.930 8.150 7.890 8.110 1,002,656 +0.03(+0.37%)
Nov 18, 2024 8.170 8.236 8.070 8.080 491,528 -0.08(-0.98%)
Nov 15, 2024 8.180 8.270 8.040 8.160 802,980 +0.05(+0.62%)
Nov 14, 2024 8.150 8.190 8.000 8.110 700,823 -0.07(-0.86%)
Nov 13, 2024 8.180 8.245 8.080 8.180 621,158 +0.04(+0.49%)
Nov 12, 2024 8.110 8.186 8.060 8.140 802,613 -0.08(-0.97%)
Nov 11, 2024 8.150 8.275 8.040 8.220 699,684 +0.19(+2.37%)
Nov 08, 2024 8.150 8.230 7.995 8.030 957,512 -0.22(-2.67%)
Nov 07, 2024 8.280 8.315 8.130 8.250 995,499 +0.00(+0.00%)
Nov 06, 2024 8.120 8.325 7.970 8.250 1,851,014 +0.47(+6.04%)
Nov 05, 2024 7.610 7.795 7.551 7.780 1,054,252 +0.15(+1.97%)
Nov 04, 2024 7.630 7.840 7.455 7.630 1,289,164 +0.01(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.