C07.SI Historical Prices | Stock Alarm Pro

C07.SIC07.SI

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$35.00	$35.49	$35.00	$35.49	75,100
1/15/2026	$35.25	$35.29	$34.84	$35.29	91,300
1/14/2026	$35.36	$35.50	$35.21	$35.30	98,200
1/13/2026	$35.00	$35.40	$34.95	$35.40	135,400
1/12/2026	$34.71	$35.02	$34.61	$35.00	91,400
1/9/2026	$35.01	$35.01	$34.52	$34.67	106,100
1/8/2026	$34.97	$35.27	$34.93	$35.06	222,600
1/7/2026	$34.00	$34.98	$34.00	$34.97	386,600
1/6/2026	$34.10	$34.30	$34.10	$34.30	105,800
1/5/2026	$33.99	$34.17	$33.88	$34.10	146,500
1/2/2026	$33.86	$34.00	$33.83	$33.99	63,600
12/31/2025	$33.94	$34.15	$33.84	$33.84	119,500
12/30/2025	$33.83	$34.04	$33.71	$33.81	121,800
12/29/2025	$33.38	$34.10	$33.38	$33.95	198,900
12/26/2025	$33.40	$33.53	$33.37	$33.38	40,200
12/24/2025	$33.14	$33.55	$33.14	$33.48	22,600
12/23/2025	$33.20	$33.30	$33.07	$33.30	51,100
12/22/2025	$33.08	$33.35	$33.07	$33.15	82,300
12/19/2025	$33.36	$33.53	$33.06	$33.06	269,400
12/18/2025	$33.48	$33.48	$33.18	$33.36	192,200
12/17/2025	$33.09	$33.75	$33.09	$33.50	128,300
12/16/2025	$33.60	$33.77	$33.25	$33.38	126,300
12/15/2025	$33.74	$33.86	$33.63	$33.63	57,200
12/12/2025	$33.50	$33.85	$33.49	$33.56	83,500
12/11/2025	$33.79	$34.00	$33.27	$33.44	118,500
12/10/2025	$33.99	$34.09	$33.69	$33.83	51,300
12/9/2025	$34.24	$34.45	$33.78	$34.04	102,400
12/8/2025	$34.05	$34.49	$33.96	$34.33	198,000
12/5/2025	$33.92	$34.08	$33.40	$34.05	183,400
12/4/2025	$34.02	$34.02	$33.40	$33.62	171,000
12/3/2025	$33.90	$34.16	$33.89	$34.03	102,700
12/2/2025	$33.64	$33.94	$33.50	$33.90	116,600
12/1/2025	$34.14	$34.20	$33.54	$33.71	107,500
11/28/2025	$33.98	$34.20	$33.85	$34.14	164,000
11/27/2025	$33.25	$33.98	$33.14	$33.98	487,700
11/26/2025	$33.08	$33.25	$33.01	$33.22	92,100
11/25/2025	$33.00	$33.29	$32.69	$33.10	176,900
11/24/2025	$32.36	$32.99	$32.35	$32.99	137,300
11/21/2025	$32.89	$32.89	$32.18	$32.58	89,100
11/20/2025	$32.59	$32.80	$32.40	$32.80	146,400
11/19/2025	$31.92	$32.70	$31.71	$32.58	203,200
11/18/2025	$31.56	$32.18	$31.56	$31.63	233,000
11/17/2025	$31.79	$32.30	$31.79	$32.22	131,700
11/14/2025	$32.10	$32.26	$31.66	$31.79	268,400
11/13/2025	$32.57	$32.57	$32.18	$32.45	95,500
11/12/2025	$32.47	$32.67	$32.42	$32.57	79,500
11/11/2025	$32.70	$33.00	$32.64	$32.66	75,300
11/10/2025	$32.68	$32.90	$32.44	$32.74	66,500
11/7/2025	$33.05	$33.05	$32.47	$32.70	106,000
11/6/2025	$32.74	$33.15	$32.45	$33.10	190,600
11/5/2025	$32.80	$32.80	$32.29	$32.74	117,600
11/4/2025	$33.30	$33.30	$32.52	$32.82	150,400
11/3/2025	$32.50	$33.47	$32.50	$33.40	301,800
10/31/2025	$32.40	$32.76	$32.40	$32.49	436,400
10/30/2025	$32.48	$32.70	$32.26	$32.40	119,300
10/29/2025	$32.53	$32.80	$32.45	$32.75	228,200
10/28/2025	$32.20	$32.78	$31.98	$32.54	326,900
10/27/2025	$31.81	$32.20	$31.74	$32.20	231,000
10/24/2025	$31.05	$31.88	$30.90	$31.85	334,000
10/23/2025	$30.09	$31.25	$30.06	$31.08	337,300
10/22/2025	$29.27	$30.10	$29.26	$30.10	477,200
10/21/2025	$28.72	$29.29	$28.72	$29.29	244,000

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance