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

Celsius Holdings Inc (NQ: CELH )

30.08 -0.61 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 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 (%)
Feb 28, 2018 1.867 1.883 1.777 1.780 56,943 -0.08(-4.30%)
Feb 27, 2018 1.797 1.897 1.744 1.860 105,522 +0.08(+4.49%)
Feb 26, 2018 1.807 1.833 1.750 1.780 89,739 -0.02(-0.93%)
Feb 23, 2018 1.727 1.802 1.727 1.797 61,446 -0.03(-1.46%)
Feb 22, 2018 1.830 1.730 1.823 67,191 +0.03(+1.86%)
Feb 21, 2018 1.817 1.897 1.703 1.790 136,074 -0.01(-0.76%)
Feb 20, 2018 1.817 1.900 1.767 1.804 102,267 -0.03(-1.44%)
Feb 16, 2018 1.830 1.830 1.830 0 -0.05(-2.66%)
Feb 15, 2018 1.683 1.880 1.683 1.880 158,460 +0.19(+11.02%)
Feb 14, 2018 1.700 1.714 1.667 1.693 130,794 +0.00(+0.00%)
Feb 13, 2018 1.687 1.710 1.663 1.693 42,900 +0.03(+1.80%)
Feb 12, 2018 1.683 1.773 1.633 1.663 218,859 -0.01(-0.40%)
Feb 09, 2018 1.847 1.872 1.537 1.670 348,897 -0.15(-8.07%)
Feb 08, 2018 1.833 2.000 1.810 1.817 344,274 -0.02(-0.91%)
Feb 07, 2018 1.890 2.016 1.820 1.833 699,147 -0.06(-3.00%)
Feb 06, 2018 1.950 1.950 1.800 1.890 333,162 -0.03(-1.56%)
Feb 05, 2018 1.890 1.965 1.890 1.920 180,009 +0.02(+1.23%)
Feb 02, 2018 1.910 1.910 1.859 1.897 43,416 -0.02(-1.04%)
Feb 01, 2018 1.900 2.000 1.840 1.917 169,443 +0.04(+1.95%)
Jan 31, 2018 1.903 1.925 1.867 1.880 70,638 +0.01(+0.71%)
Jan 30, 2018 1.853 1.993 1.853 1.867 97,254 +0.00(+0.18%)
Jan 29, 2018 1.970 1.983 1.863 1.863 128,535 -0.10(-4.93%)
Jan 26, 2018 1.930 1.977 1.930 1.960 109,008 +0.02(+0.86%)
Jan 25, 2018 1.990 1.990 1.928 1.943 110,799 -0.03(-1.69%)
Jan 24, 2018 1.963 2.017 1.957 1.977 145,290 +0.03(+1.54%)
Jan 23, 2018 1.973 1.997 1.943 1.947 179,442 -0.03(-1.35%)
Jan 22, 2018 1.983 1.983 1.933 1.973 112,284 +0.01(+0.68%)
Jan 19, 2018 1.917 1.983 1.913 1.960 174,675 +0.04(+2.26%)
Jan 18, 2018 1.823 1.980 1.823 1.917 218,094 +0.09(+5.12%)
Jan 17, 2018 1.753 1.913 1.753 1.823 219,891 +0.01(+0.37%)
Jan 16, 2018 1.767 1.817 1.767 1.817 107,535 +0.03(+1.87%)
Jan 12, 2018 1.783 1.783 1.783 0 +0.00(+0.00%)
Jan 11, 2018 1.787 1.797 1.707 1.783 59,904 -0.00(-0.19%)
Jan 10, 2018 1.777 1.793 1.740 1.787 103,752 +0.00(+0.00%)
Jan 09, 2018 1.673 1.793 1.633 1.787 238,908 +0.12(+7.42%)
Jan 08, 2018 1.687 1.690 1.633 1.663 123,723 -0.01(-0.60%)
Jan 05, 2018 1.693 1.697 1.649 1.673 40,005 +0.00(+0.00%)
Jan 04, 2018 1.687 1.721 1.643 1.673 97,116 -0.03(-1.57%)
Jan 03, 2018 1.677 1.737 1.677 1.700 123,576 +0.02(+1.39%)
Jan 02, 2018 1.773 1.773 1.677 1.677 97,827 -0.07(-4.19%)
Dec 29, 2017 1.750 1.750 1.750 0 -0.01(-0.76%)
Dec 28, 2017 1.740 1.777 1.733 1.763 31,317 +0.03(+1.73%)
Dec 27, 2017 1.740 1.783 1.730 1.733 161,355 -0.01(-0.76%)
Dec 26, 2017 1.667 1.750 1.667 1.747 102,588 +0.07(+4.17%)
Dec 22, 2017 1.617 1.693 1.617 1.677 118,122 +0.05(+2.86%)
Dec 21, 2017 1.683 1.683 1.617 1.630 159,708 -0.05(-2.98%)
Dec 20, 2017 1.683 1.733 1.673 1.680 124,692 -0.00(-0.20%)
Dec 19, 2017 1.683 1.697 1.673 1.683 78,018 -0.00(-0.20%)
Dec 18, 2017 1.700 1.725 1.667 1.687 66,534 -0.03(-1.75%)
Dec 15, 2017 1.757 1.757 1.680 1.717 43,068 -0.03(-1.90%)
Dec 14, 2017 1.720 1.787 1.670 1.750 106,812 +0.03(+1.74%)
Dec 13, 2017 1.737 1.767 1.693 1.720 39,594 -0.02(-0.96%)
Dec 12, 2017 1.783 1.807 1.697 1.737 134,151 -0.04(-2.25%)
Dec 11, 2017 1.773 1.800 1.721 1.777 173,139 +0.05(+3.10%)
Dec 08, 2017 1.710 1.747 1.697 1.723 72,228 +0.02(+1.37%)
Dec 07, 2017 1.707 1.750 1.670 1.700 228,711 -0.02(-1.16%)
Dec 06, 2017 1.613 1.754 1.613 1.720 383,403 +0.05(+2.79%)
Dec 05, 2017 1.597 1.677 1.563 1.673 316,635 +0.11(+7.04%)
Dec 04, 2017 1.620 1.620 1.538 1.563 158,028 -0.08(-4.87%)
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.
 
 
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.