Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 5.182 5.252 4.996 5.155 380,865 -0.07(-1.35%)
May 28, 2020 5.526 5.588 5.182 5.226 367,089 -0.22(-4.05%)
May 27, 2020 5.738 5.773 5.076 5.446 836,686 -0.02(-0.32%)
May 26, 2020 4.714 5.499 4.577 5.464 2,625,341 +0.83(+17.90%)
May 22, 2020 4.414 4.648 4.246 4.634 305,190 +0.19(+4.37%)
May 21, 2020 4.458 4.569 4.414 4.440 278,449 -0.06(-1.37%)
May 20, 2020 4.175 4.652 4.175 4.502 441,526 +0.40(+9.68%)
May 19, 2020 4.211 4.285 4.096 4.105 207,114 -0.11(-2.52%)
May 18, 2020 4.405 4.449 4.184 4.211 321,523 -0.06(-1.45%)
May 15, 2020 4.166 4.356 4.114 4.272 245,262 +0.02(+0.41%)
May 14, 2020 4.440 4.449 4.122 4.255 356,845 -0.31(-6.77%)
May 13, 2020 4.458 4.599 4.233 4.564 558,997 +0.05(+1.17%)
May 12, 2020 4.731 4.731 4.502 4.511 216,685 -0.21(-4.49%)
May 11, 2020 5.023 5.023 4.493 4.723 842,093 -0.40(-7.76%)
May 08, 2020 5.270 5.270 4.970 5.120 633,265 -0.05(-1.02%)
May 07, 2020 5.040 5.173 4.811 5.173 651,612 +0.22(+4.46%)
May 06, 2020 5.340 5.411 4.811 4.952 1,078,525 -0.37(-6.97%)
May 05, 2020 5.491 5.605 4.864 5.323 1,579,303 -0.70(-11.58%)
May 04, 2020 5.623 6.064 5.393 6.020 578,963 +0.41(+7.23%)
May 01, 2020 5.667 5.839 5.446 5.614 556,684 -0.19(-3.34%)
Apr 30, 2020 5.844 6.029 5.482 5.808 1,057,336 -0.31(-5.05%)
Apr 29, 2020 6.417 6.532 5.844 6.117 1,072,789 -0.49(-7.48%)
Apr 28, 2020 6.885 6.991 6.214 6.612 873,883 +0.32(+5.05%)
Apr 27, 2020 6.003 6.356 5.835 6.294 1,034,911 +0.67(+11.93%)
Apr 24, 2020 5.393 5.711 5.305 5.623 725,026 +0.23(+4.26%)
Apr 23, 2020 5.641 5.685 5.076 5.393 791,186 -0.06(-1.13%)
Apr 22, 2020 5.605 5.605 5.248 5.455 712,845 +0.22(+4.22%)
Apr 21, 2020 5.129 5.517 5.120 5.235 1,074,662 +0.30(+6.08%)
Apr 20, 2020 4.855 5.014 4.652 4.934 1,369,775 +0.31(+6.68%)
Apr 17, 2020 4.590 4.696 4.484 4.625 242,430 +0.13(+2.95%)
Apr 16, 2020 4.255 4.502 4.149 4.493 370,089 +0.31(+7.38%)
Apr 15, 2020 4.272 4.484 4.166 4.184 203,124 -0.22(-5.01%)
Apr 14, 2020 4.493 4.573 4.237 4.405 198,196 +0.08(+1.84%)
Apr 13, 2020 4.590 4.784 4.281 4.325 203,695 -0.21(-4.67%)
Apr 09, 2020 4.219 4.555 4.016 4.537 241,864 +0.42(+10.30%)
Apr 08, 2020 4.219 4.361 4.052 4.114 296,052 +0.04(+0.87%)
Apr 07, 2020 4.396 4.405 3.937 4.078 507,319 -0.16(-3.75%)
Apr 06, 2020 4.069 4.317 3.972 4.237 303,266 +0.17(+4.12%)
Apr 03, 2020 4.140 4.140 3.884 4.069 390,155 -0.09(-2.12%)
Apr 02, 2020 4.608 4.767 3.989 4.158 682,366 -0.47(-10.11%)
Apr 01, 2020 4.431 4.723 4.184 4.625 528,672 -0.01(-0.19%)
Mar 31, 2020 4.740 4.992 4.467 4.634 473,700 -0.33(-6.58%)
Mar 30, 2020 4.802 5.040 4.740 4.961 581,521 +0.28(+6.04%)
Mar 27, 2020 4.317 4.740 4.087 4.678 563,255 +0.15(+3.31%)
Mar 26, 2020 4.025 4.564 4.008 4.528 220,898 +0.55(+13.75%)
Mar 25, 2020 4.061 4.171 3.866 3.981 269,465 +0.01(+0.22%)
Mar 24, 2020 3.875 3.999 3.769 3.972 285,185 +0.29(+7.91%)
Mar 23, 2020 3.690 3.849 3.310 3.681 276,985 +0.09(+2.46%)
Mar 20, 2020 3.999 4.111 3.535 3.593 536,066 -0.39(-9.76%)
Mar 19, 2020 3.496 4.140 3.346 3.981 442,374 +0.44(+12.47%)
Mar 18, 2020 3.972 4.343 3.293 3.540 737,424 -0.59(-14.32%)
Mar 17, 2020 3.707 4.166 3.707 4.131 595,165 +0.54(+14.99%)
Mar 16, 2020 4.096 4.096 3.421 3.593 394,449 -0.86(-19.25%)
Mar 13, 2020 4.043 4.449 4.034 4.449 505,479 +0.53(+13.51%)
Mar 12, 2020 3.990 4.378 3.672 3.919 649,465 -0.37(-8.64%)
Mar 11, 2020 4.414 4.767 4.034 4.290 646,312 -0.25(-5.45%)
Mar 10, 2020 4.414 4.555 3.963 4.537 750,132 +0.35(+8.44%)
Mar 09, 2020 4.228 4.564 4.061 4.184 480,756 -0.21(-4.82%)
Mar 06, 2020 4.299 4.502 4.246 4.396 374,974 +0.03(+0.61%)
Mar 05, 2020 4.608 4.608 4.299 4.369 327,324 -0.26(-5.71%)
Mar 04, 2020 4.634 4.784 4.537 4.634 205,298 +0.03(+0.57%)
Mar 03, 2020 4.837 4.837 4.502 4.608 371,131 -0.26(-5.43%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.