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 )

93.87 +2.33 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Oct 29, 2010 1.460 1.470 1.380 1.400 13,203 -0.05(-3.45%)
Oct 28, 2010 1.478 1.478 1.450 1.450 450 -0.05(-3.33%)
Oct 27, 2010 1.530 1.560 1.340 1.500 66,842 -0.05(-3.23%)
Oct 25, 2010 1.480 1.650 1.450 1.550 53,514 +0.07(+4.73%)
Oct 22, 2010 1.480 1.500 1.430 1.480 14,686 +0.02(+1.37%)
Oct 21, 2010 1.450 1.460 1.450 1.460 13,600 +0.01(+0.69%)
Oct 20, 2010 1.450 1.480 1.361 1.450 25,432 +0.02(+1.40%)
Oct 19, 2010 1.380 1.440 1.340 1.430 7,612 +0.08(+5.93%)
Oct 18, 2010 1.450 1.450 1.350 1.350 11,304 -0.07(-4.93%)
Oct 15, 2010 1.480 1.480 1.400 1.420 27,101 -0.03(-2.06%)
Oct 14, 2010 1.500 1.500 1.450 1.450 23,527 -0.04(-2.68%)
Oct 13, 2010 1.450 1.500 1.450 1.490 35,819 +0.04(+2.75%)
Oct 12, 2010 1.430 1.470 1.420 1.450 8,373 +0.03(+2.11%)
Oct 11, 2010 1.410 1.480 1.410 1.420 4,700 -0.02(-1.38%)
Oct 08, 2010 1.430 1.440 1.410 1.440 17,504 +0.01(+0.69%)
Oct 07, 2010 1.420 1.430 1.400 1.430 21,390 +0.01(+0.70%)
Oct 06, 2010 1.390 1.420 1.370 1.420 34,575 -0.01(-0.70%)
Oct 05, 2010 1.490 1.500 1.360 1.430 58,669 -0.02(-1.37%)
Oct 04, 2010 1.420 1.600 1.350 1.450 72,886 +0.02(+1.40%)
Oct 01, 2010 1.400 1.440 1.400 1.430 13,266 +0.08(+5.92%)
Sep 30, 2010 1.350 1.380 1.350 1.350 5,800 +0.00(+0.00%)
Sep 29, 2010 1.320 1.350 1.260 1.350 29,717 +0.07(+5.47%)
Sep 28, 2010 1.380 1.390 1.160 1.280 83,784 -0.12(-8.57%)
Sep 27, 2010 1.370 1.417 1.330 1.400 7,243 +0.03(+2.19%)
Sep 24, 2010 1.350 1.380 1.350 1.370 11,659 +0.02(+1.48%)
Sep 23, 2010 1.400 1.400 1.340 1.350 22,516 -0.05(-3.57%)
Sep 22, 2010 1.320 1.410 1.320 1.400 13,717 +0.05(+3.70%)
Sep 21, 2010 1.390 1.410 1.350 1.350 25,889 -0.01(-0.74%)
Sep 20, 2010 1.400 1.600 1.300 1.360 75,097 -0.01(-0.73%)
Sep 17, 2010 1.600 1.740 1.370 1.370 46,323 -0.26(-15.95%)
Sep 15, 2010 1.740 1.740 1.600 1.630 3,696 -0.02(-1.21%)
Sep 14, 2010 1.690 1.690 1.601 1.650 2,819 -0.07(-4.07%)
Sep 13, 2010 1.630 1.790 1.600 1.720 32,064 +0.11(+6.83%)
Sep 10, 2010 1.669 2.000 1.420 1.610 67,283 -0.08(-4.73%)
Sep 09, 2010 1.760 1.770 1.680 1.690 4,000 -0.06(-3.60%)
Sep 08, 2010 1.610 1.810 1.610 1.753 6,163 +0.09(+5.61%)
Sep 07, 2010 1.640 1.760 1.600 1.660 16,427 +0.01(+0.61%)
Sep 03, 2010 1.750 1.750 1.650 1.650 7,103 -0.02(-1.20%)
Sep 02, 2010 1.700 1.700 1.644 1.670 12,650 -0.03(-1.76%)
Sep 01, 2010 1.820 1.820 1.645 1.700 22,089 +0.02(+1.19%)
Aug 31, 2010 1.720 1.850 1.680 1.680 20,423 -0.07(-4.00%)
Aug 30, 2010 1.810 1.845 1.740 1.750 35,200 -0.11(-5.91%)
Aug 27, 2010 1.900 1.920 1.800 1.860 5,929 -0.01(-0.53%)
Aug 26, 2010 1.860 1.880 1.860 1.870 2,287 +0.02(+1.09%)
Aug 25, 2010 1.820 1.881 1.820 1.850 5,255 -0.00(-0.03%)
Aug 24, 2010 1.990 1.990 1.850 1.850 30,509 -0.10(-5.03%)
Aug 23, 2010 2.000 2.000 1.810 1.948 11,834 -0.05(-2.58%)
Aug 20, 2010 2.180 2.190 1.927 2.000 7,500 +0.04(+2.04%)
Aug 19, 2010 2.000 2.040 1.850 1.960 19,643 -0.04(-2.00%)
Aug 18, 2010 1.790 2.140 1.790 2.000 8,600 -0.02(-0.99%)
Aug 17, 2010 2.030 2.270 1.950 2.020 13,667 +0.07(+3.59%)
Aug 16, 2010 1.860 1.960 1.760 1.950 18,610 +0.00(+0.00%)
Aug 13, 2010 1.960 1.990 1.850 1.950 24,165 +0.05(+2.63%)
Aug 12, 2010 2.250 2.300 1.900 1.900 76,572 -0.33(-14.80%)
Aug 11, 2010 2.200 2.230 2.150 2.230 9,015 +0.03(+1.36%)
Aug 10, 2010 2.210 2.250 2.200 2.200 12,898 -0.01(-0.45%)
Aug 09, 2010 2.440 2.450 2.210 2.210 15,568 -0.13(-5.56%)
Aug 06, 2010 2.340 2.400 2.280 2.340 9,589 -0.08(-3.31%)
Aug 05, 2010 2.330 2.450 2.100 2.420 25,304 +0.12(+5.22%)
Aug 04, 2010 2.160 2.300 2.100 2.300 19,750 +0.02(+0.88%)
Aug 03, 2010 2.150 2.450 2.100 2.280 6,090 +0.17(+8.05%)
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.