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 )

92.83 +0.26 (+0.28%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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 29, 2020 8.540 9.420 8.510 9.270 616,600 +0.58(+6.67%)
May 28, 2020 8.930 9.250 8.620 8.690 673,267 -0.21(-2.36%)
May 27, 2020 9.310 9.610 8.810 8.900 792,409 -0.34(-3.68%)
May 26, 2020 9.300 10.43 9.200 9.240 1,679,146 +0.25(+2.78%)
May 22, 2020 8.570 8.990 8.338 8.990 824,100 +0.60(+7.15%)
May 21, 2020 8.120 9.000 8.010 8.390 1,334,334 +0.43(+5.40%)
May 20, 2020 7.920 8.400 7.730 7.960 1,407,854 +0.09(+1.14%)
May 19, 2020 6.980 8.200 6.940 7.870 2,014,666 +0.94(+13.56%)
May 18, 2020 6.650 7.000 6.520 6.930 588,066 +0.45(+6.94%)
May 15, 2020 6.370 6.650 6.300 6.480 452,000 +0.04(+0.62%)
May 14, 2020 6.050 6.520 5.670 6.440 568,006 +0.44(+7.33%)
May 13, 2020 6.350 6.530 5.600 6.000 965,995 -0.33(-5.21%)
May 12, 2020 6.210 7.550 6.050 6.330 2,562,401 +0.86(+15.72%)
May 11, 2020 5.240 5.610 4.950 5.470 791,560 +0.38(+7.47%)
May 08, 2020 4.610 5.160 4.540 5.090 496,100 +0.55(+12.11%)
May 07, 2020 4.600 4.710 4.490 4.540 293,593 -0.04(-0.87%)
May 06, 2020 4.880 4.950 4.550 4.580 278,767 -0.25(-5.18%)
May 05, 2020 4.790 4.930 4.760 4.830 185,586 +0.14(+2.99%)
May 04, 2020 4.820 4.980 4.630 4.690 328,159 -0.21(-4.29%)
May 01, 2020 4.990 5.050 4.790 4.900 386,200 -0.12(-2.39%)
Apr 30, 2020 5.260 5.330 4.760 5.020 386,873 +0.08(+1.62%)
Apr 29, 2020 4.980 5.140 4.900 4.940 322,048 +0.12(+2.49%)
Apr 28, 2020 4.980 4.980 4.720 4.820 279,358 +0.05(+1.05%)
Apr 27, 2020 4.570 4.850 4.550 4.770 278,868 +0.28(+6.24%)
Apr 24, 2020 4.580 4.590 4.460 4.490 229,300 -0.08(-1.75%)
Apr 23, 2020 4.550 4.710 4.470 4.570 227,584 +0.08(+1.78%)
Apr 22, 2020 4.480 4.660 4.400 4.490 284,894 +0.14(+3.22%)
Apr 21, 2020 4.340 4.400 4.030 4.350 215,325 -0.04(-0.91%)
Apr 20, 2020 4.390 4.480 4.290 4.390 141,784 -0.02(-0.45%)
Apr 17, 2020 4.340 4.450 4.150 4.410 317,900 +0.22(+5.25%)
Apr 16, 2020 4.300 4.360 4.100 4.190 371,672 -0.07(-1.64%)
Apr 15, 2020 4.560 4.590 4.230 4.260 430,151 -0.39(-8.39%)
Apr 14, 2020 4.650 4.970 4.480 4.650 302,031 +0.09(+1.97%)
Apr 13, 2020 4.630 4.700 4.410 4.560 237,322 +0.00(+0.00%)
Apr 09, 2020 4.220 4.600 4.090 4.560 572,900 +0.47(+11.49%)
Apr 08, 2020 4.120 4.280 4.055 4.090 393,250 +0.00(+0.00%)
Apr 07, 2020 4.060 4.220 3.900 4.090 355,546 +0.06(+1.49%)
Apr 06, 2020 4.010 4.090 3.840 4.030 336,162 +0.19(+4.95%)
Apr 03, 2020 3.870 3.970 3.770 3.840 188,400 +0.03(+0.79%)
Apr 02, 2020 3.870 4.080 3.780 3.810 291,775 -0.03(-0.78%)
Apr 01, 2020 4.180 4.180 3.820 3.840 214,283 -0.37(-8.79%)
Mar 31, 2020 4.120 4.240 4.075 4.210 209,189 +0.10(+2.43%)
Mar 30, 2020 4.200 4.200 4.000 4.110 240,892 +0.01(+0.24%)
Mar 27, 2020 4.000 4.270 3.870 4.100 355,700 +0.04(+0.99%)
Mar 26, 2020 3.880 4.140 3.880 4.060 584,151 +0.19(+4.91%)
Mar 25, 2020 3.980 4.220 3.760 3.870 405,561 -0.13(-3.25%)
Mar 24, 2020 4.490 4.490 3.910 4.000 618,847 -0.24(-5.66%)
Mar 23, 2020 3.830 4.250 3.690 4.240 465,912 +0.38(+9.84%)
Mar 20, 2020 4.210 4.340 3.760 3.860 598,700 -0.31(-7.43%)
Mar 19, 2020 3.950 4.190 3.770 4.170 495,801 +0.20(+5.04%)
Mar 18, 2020 3.780 4.020 3.665 3.970 587,988 -0.21(-5.02%)
Mar 17, 2020 3.600 4.440 3.600 4.180 740,469 +0.96(+29.81%)
Mar 16, 2020 4.860 4.880 3.220 3.220 966,909 -2.11(-39.59%)
Mar 13, 2020 5.400 5.410 5.050 5.330 671,400 +0.21(+4.10%)
Mar 12, 2020 4.760 5.250 4.600 5.120 583,653 -0.28(-5.19%)
Mar 11, 2020 5.440 5.590 5.280 5.400 486,434 -0.16(-2.88%)
Mar 10, 2020 5.710 5.780 5.405 5.560 249,676 +0.08(+1.46%)
Mar 09, 2020 5.530 5.900 5.450 5.480 452,279 -0.61(-10.02%)
Mar 06, 2020 6.000 6.240 5.800 6.090 462,100 -0.11(-1.77%)
Mar 05, 2020 6.510 6.560 6.080 6.200 239,300 -0.44(-6.70%)
Mar 04, 2020 6.400 6.800 6.350 6.645 381,028 +0.32(+5.14%)
Mar 03, 2020 5.950 6.350 5.910 6.320 659,663 +0.51(+8.78%)
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.