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 (%)
May 31, 2018 1.513 1.617 1.503 1.537 281,307 +0.02(+1.32%)
May 30, 2018 1.387 1.593 1.387 1.517 356,904 +0.14(+9.90%)
May 29, 2018 1.333 1.410 1.333 1.380 222,885 +0.04(+2.99%)
May 25, 2018 1.340 1.340 1.340 0 -0.02(-1.71%)
May 24, 2018 1.367 1.377 1.333 1.363 133,590 +0.01(+0.74%)
May 23, 2018 1.370 1.383 1.353 1.353 271,470 +0.00(+0.00%)
May 22, 2018 1.373 1.393 1.347 1.353 177,750 -0.04(-3.10%)
May 21, 2018 1.463 1.463 1.310 1.397 421,347 -0.06(-3.90%)
May 18, 2018 1.490 1.513 1.437 1.453 122,562 -0.03(-2.24%)
May 17, 2018 1.513 1.533 1.423 1.487 268,938 +0.00(+0.00%)
May 16, 2018 1.567 1.567 1.463 1.487 230,538 -0.08(-5.11%)
May 15, 2018 1.617 1.617 1.557 1.567 136,386 -0.03(-2.08%)
May 14, 2018 1.657 1.660 1.547 1.600 345,609 -0.06(-3.81%)
May 11, 2018 1.833 1.833 1.607 1.663 179,346 -0.04(-2.54%)
May 10, 2018 1.627 1.707 1.613 1.707 203,280 +0.05(+3.02%)
May 09, 2018 1.677 1.684 1.617 1.657 214,131 -0.01(-0.60%)
May 08, 2018 1.680 1.680 1.657 1.667 209,361 -0.02(-1.38%)
May 07, 2018 1.753 1.753 1.673 1.690 119,241 -0.07(-3.80%)
May 04, 2018 1.763 1.770 1.750 1.757 158,814 +0.01(+0.38%)
May 03, 2018 1.783 1.797 1.750 1.750 248,649 -0.04(-2.42%)
May 02, 2018 1.760 1.806 1.757 1.793 81,354 +0.03(+1.51%)
May 01, 2018 1.763 1.767 1.757 1.767 78,315 +0.00(+0.19%)
Apr 30, 2018 1.770 1.787 1.763 1.763 91,530 -0.01(-0.38%)
Apr 27, 2018 1.777 1.783 1.763 1.770 72,054 +0.01(+0.38%)
Apr 26, 2018 1.770 1.783 1.763 1.763 177,348 -0.01(-0.38%)
Apr 25, 2018 1.790 1.790 1.770 1.770 193,263 -0.01(-0.38%)
Apr 24, 2018 1.797 1.797 1.777 1.777 211,725 -0.01(-0.56%)
Apr 23, 2018 1.847 1.847 1.780 1.787 74,247 -0.07(-3.94%)
Apr 20, 2018 1.843 1.877 1.843 1.860 188,289 +0.02(+0.90%)
Apr 19, 2018 1.847 1.860 1.837 1.843 151,515 +0.00(+0.00%)
Apr 18, 2018 1.860 1.873 1.843 1.843 249,327 -0.01(-0.36%)
Apr 17, 2018 1.857 1.860 1.845 1.850 192,477 +0.00(+0.18%)
Apr 16, 2018 1.843 1.863 1.830 1.847 38,988 +0.01(+0.54%)
Apr 13, 2018 1.840 1.860 1.830 1.837 93,252 +0.01(+0.36%)
Apr 12, 2018 1.863 1.867 1.830 1.830 330,057 -0.03(-1.79%)
Apr 11, 2018 1.663 1.870 1.613 1.863 1,769,229 +0.30(+19.44%)
Apr 10, 2018 1.440 1.583 1.440 1.560 174,084 +0.10(+6.85%)
Apr 09, 2018 1.543 1.543 1.443 1.460 93,144 -0.10(-6.41%)
Apr 06, 2018 1.527 1.720 1.512 1.560 478,425 +0.01(+0.86%)
Apr 05, 2018 1.507 1.583 1.497 1.547 63,261 +0.05(+3.11%)
Apr 04, 2018 1.470 1.530 1.437 1.500 233,859 +0.03(+2.04%)
Apr 03, 2018 1.500 1.507 1.470 1.470 137,109 -0.02(-1.56%)
Apr 02, 2018 1.500 1.560 1.473 1.493 200,268 +0.04(+2.99%)
Mar 29, 2018 1.450 1.450 1.450 0 +0.10(+7.41%)
Mar 28, 2018 1.430 1.433 1.320 1.350 366,114 -0.08(-5.81%)
Mar 27, 2018 1.440 1.482 1.430 1.433 264,138 +0.02(+1.18%)
Mar 26, 2018 1.610 1.610 1.417 1.417 229,773 -0.18(-11.46%)
Mar 23, 2018 1.643 1.647 1.583 1.600 135,966 -0.05(-2.83%)
Mar 22, 2018 1.657 1.670 1.633 1.647 70,992 -0.02(-1.20%)
Mar 21, 2018 1.677 1.687 1.650 1.667 35,487 -0.02(-1.19%)
Mar 20, 2018 1.700 1.710 1.657 1.687 135,039 -0.01(-0.39%)
Mar 19, 2018 1.723 1.723 1.693 1.693 182,181 -0.02(-0.97%)
Mar 16, 2018 1.713 1.720 1.680 1.710 265,008 -0.01(-0.39%)
Mar 15, 2018 1.707 1.734 1.673 1.717 209,301 -0.02(-0.96%)
Mar 14, 2018 1.683 1.733 1.667 1.733 277,254 +0.05(+2.97%)
Mar 13, 2018 1.670 1.703 1.641 1.683 108,009 -0.01(-0.59%)
Mar 12, 2018 1.683 1.750 1.600 1.693 179,229 -0.02(-1.45%)
Mar 09, 2018 1.833 1.833 1.621 1.718 571,140 -0.09(-5.06%)
Mar 08, 2018 1.770 1.820 1.733 1.810 167,871 +0.03(+1.50%)
Mar 07, 2018 1.777 1.803 1.737 1.783 157,116 +0.02(+1.33%)
Mar 06, 2018 1.743 1.783 1.733 1.760 135,555 +0.02(+1.15%)
Mar 05, 2018 1.810 1.813 1.717 1.740 203,064 -0.09(-5.09%)
Mar 02, 2018 1.796 1.840 1.770 1.833 44,724 +0.03(+1.66%)
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.