Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

CNH Industrial N.V. (NY: CNHI )

12.98 +0.02 (+0.15%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.927 8.937 8.641 8.697 3,772,116 -0.40(-4.37%)
Jan 30, 2020 9.093 9.177 8.983 9.093 1,951,193 -0.10(-1.10%)
Jan 29, 2020 9.278 9.287 9.186 9.195 1,254,766 -0.01(-0.10%)
Jan 28, 2020 9.093 9.297 9.066 9.204 1,628,262 +0.18(+1.94%)
Jan 27, 2020 9.306 9.306 9.020 9.029 1,716,391 -0.66(-6.77%)
Jan 24, 2020 9.887 9.887 9.638 9.684 1,691,949 -0.15(-1.50%)
Jan 23, 2020 9.638 9.860 9.592 9.832 2,353,608 +0.09(+0.95%)
Jan 22, 2020 9.860 9.887 9.712 9.740 990,642 -0.18(-1.77%)
Jan 21, 2020 9.989 10.06 9.897 9.915 1,483,271 -0.30(-2.98%)
Jan 17, 2020 10.32 10.35 10.16 10.22 958,735 +0.03(+0.27%)
Jan 16, 2020 10.17 10.20 10.11 10.19 1,849,969 +0.24(+2.41%)
Jan 15, 2020 9.980 10.03 9.934 9.952 828,627 -0.10(-1.01%)
Jan 14, 2020 10.08 10.12 10.04 10.05 1,292,177 -0.06(-0.55%)
Jan 13, 2020 10.06 10.13 10.02 10.11 1,001,196 +0.06(+0.55%)
Jan 10, 2020 10.19 10.19 10.04 10.05 1,400,462 -0.14(-1.36%)
Jan 09, 2020 10.22 10.22 10.15 10.19 1,041,847 +0.00(+0.00%)
Jan 08, 2020 10.11 10.22 10.10 10.19 1,931,749 +0.09(+0.91%)
Jan 07, 2020 10.18 10.23 10.07 10.10 1,197,678 -0.17(-1.62%)
Jan 06, 2020 10.10 10.28 10.10 10.27 1,079,317 -0.05(-0.45%)
Jan 03, 2020 10.28 10.35 10.26 10.31 1,346,410 -0.11(-1.06%)
Jan 02, 2020 10.31 10.44 10.28 10.42 2,058,814 +0.27(+2.64%)
Dec 31, 2019 10.13 10.21 10.12 10.16 506,718 -0.01(-0.09%)
Dec 30, 2019 10.26 10.28 10.15 10.16 919,442 -0.10(-0.99%)
Dec 27, 2019 10.29 10.32 10.25 10.27 1,184,473 -0.03(-0.27%)
Dec 26, 2019 10.24 10.29 10.21 10.29 1,231,296 +0.06(+0.54%)
Dec 24, 2019 10.19 10.27 10.16 10.24 502,710 +0.00(+0.00%)
Dec 23, 2019 10.25 10.28 10.21 10.24 963,564 +0.10(+1.00%)
Dec 20, 2019 10.10 10.14 10.06 10.14 1,470,328 +0.12(+1.20%)
Dec 19, 2019 10.08 10.10 10.02 10.02 753,193 -0.15(-1.45%)
Dec 18, 2019 10.12 10.17 10.07 10.16 1,172,293 +0.04(+0.36%)
Dec 17, 2019 10.21 10.22 10.11 10.13 1,052,584 +0.06(+0.55%)
Dec 16, 2019 10.19 10.20 10.07 10.07 1,364,407 +0.00(+0.00%)
Dec 13, 2019 10.11 10.23 10.03 10.07 1,744,268 +0.17(+1.68%)
Dec 12, 2019 9.666 9.924 9.638 9.906 2,405,808 +0.19(+2.00%)
Dec 11, 2019 9.684 9.740 9.657 9.712 770,132 +0.05(+0.48%)
Dec 10, 2019 9.629 9.712 9.592 9.666 648,764 -0.03(-0.29%)
Dec 09, 2019 9.684 9.703 9.647 9.694 2,280,187 -0.02(-0.19%)
Dec 06, 2019 9.777 9.804 9.694 9.712 1,082,544 -0.04(-0.38%)
Dec 05, 2019 9.777 9.795 9.689 9.749 3,300,177 +0.01(+0.09%)
Dec 04, 2019 9.730 9.823 9.721 9.740 1,985,901 +0.06(+0.67%)
Dec 03, 2019 9.546 9.684 9.500 9.675 2,613,166 -0.08(-0.85%)
Dec 02, 2019 9.795 9.814 9.638 9.758 4,892,404 -0.17(-1.67%)
Nov 29, 2019 9.804 9.961 9.786 9.924 2,086,557 -0.15(-1.47%)
Nov 27, 2019 9.989 10.08 9.980 10.07 3,685,786 -0.27(-2.59%)
Nov 26, 2019 10.23 10.35 10.19 10.34 5,251,096 +0.15(+1.45%)
Nov 25, 2019 10.10 10.20 10.08 10.19 1,361,855 +0.10(+1.01%)
Nov 22, 2019 10.09 10.12 10.04 10.09 560,553 +0.11(+1.11%)
Nov 21, 2019 10.03 10.03 9.943 9.980 1,430,623 +0.00(+0.00%)
Nov 20, 2019 10.10 10.17 9.906 9.980 2,264,353 -0.09(-0.92%)
Nov 19, 2019 10.19 10.19 10.04 10.07 909,963 -0.06(-0.64%)
Nov 18, 2019 10.18 10.18 10.07 10.14 1,013,713 -0.24(-2.31%)
Nov 15, 2019 10.33 10.40 10.32 10.38 810,446 +0.13(+1.26%)
Nov 14, 2019 10.23 10.33 10.19 10.25 1,702,872 -0.03(-0.27%)
Nov 13, 2019 10.25 10.32 10.22 10.28 1,977,352 -0.06(-0.54%)
Nov 12, 2019 10.41 10.44 10.32 10.33 1,845,694 -0.04(-0.36%)
Nov 11, 2019 10.22 10.43 10.22 10.37 1,791,224 -0.01(-0.09%)
Nov 08, 2019 10.19 10.40 10.13 10.38 2,182,312 +0.20(+2.00%)
Nov 07, 2019 10.20 10.29 10.13 10.17 3,932,157 +0.06(+0.64%)
Nov 06, 2019 10.41 10.42 10.03 10.11 4,756,666 -0.56(-5.28%)
Nov 05, 2019 10.65 10.70 10.61 10.67 2,879,209 -0.06(-0.52%)
Nov 04, 2019 10.68 10.75 10.64 10.73 1,395,436 +0.41(+3.94%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.