Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On-Demand Enterprise Index (CIX: ONDEMAND )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 3187 3198 3168 3174 0 -17.85(-0.56%)
Nov 27, 2019 3188 3203 3169 3192 0 +8.08(+0.25%)
Nov 26, 2019 3174 3194 3165 3184 0 +15.37(+0.49%)
Nov 25, 2019 3143 3175 3139 3169 0 +36.45(+1.16%)
Nov 22, 2019 3139 3149 3115 3132 0 +4.43(+0.14%)
Nov 21, 2019 3131 3143 3112 3128 0 -6.03(-0.19%)
Nov 20, 2019 3146 3162 3112 3134 0 -15.73(-0.50%)
Nov 19, 2019 3157 3168 3136 3149 0 +5.22(+0.17%)
Nov 18, 2019 3134 3151 3109 3144 0 +8.69(+0.28%)
Nov 15, 2019 3137 3154 3112 3136 0 +12.75(+0.41%)
Nov 14, 2019 3114 3140 3106 3123 0 -12.05(-0.38%)
Nov 13, 2019 3140 3153 3119 3135 0 -15.20(-0.48%)
Nov 12, 2019 3143 3167 3135 3150 0 +11.04(+0.35%)
Nov 11, 2019 3133 3151 3118 3139 0 -10.00(-0.32%)
Nov 08, 2019 3126 3151 3110 3149 0 +20.07(+0.64%)
Nov 07, 2019 3133 3154 3119 3129 0 +1.45(+0.05%)
Nov 06, 2019 3128 3138 3109 3127 0 +0.47(+0.02%)
Nov 05, 2019 3133 3143 3111 3127 0 -0.49(-0.02%)
Nov 04, 2019 3126 3144 3115 3128 0 +23.38(+0.75%)
Nov 01, 2019 3100 3117 3083 3104 0 +15.52(+0.50%)
Oct 31, 2019 3102 3114 3074 3089 0 -16.99(-0.55%)
Oct 30, 2019 3082 3112 3067 3106 0 +30.29(+0.98%)
Oct 29, 2019 3090 3105 3066 3075 0 -20.55(-0.66%)
Oct 28, 2019 3078 3112 3064 3096 0 +42.89(+1.40%)
Oct 25, 2019 2996 3061 2990 3053 0 +21.34(+0.70%)
Oct 24, 2019 3022 3048 3002 3032 0 +32.09(+1.07%)
Oct 23, 2019 2993 3013 2968 3000 0 +3.16(+0.11%)
Oct 22, 2019 3033 3050 2989 2996 0 -31.52(-1.04%)
Oct 21, 2019 3015 3031 2995 3028 0 +35.05(+1.17%)
Oct 18, 2019 3033 3041 2974 2993 0 -38.41(-1.27%)
Oct 17, 2019 3057 3066 3017 3031 0 -13.85(-0.45%)
Oct 16, 2019 3043 3059 3028 3045 0 -8.08(-0.26%)
Oct 15, 2019 3023 3066 3016 3053 0 +40.33(+1.34%)
Oct 14, 2019 3016 3030 3003 3013 0 -6.33(-0.21%)
Oct 11, 2019 3021 3050 3008 3019 0 +40.09(+1.35%)
Oct 10, 2019 2967 2999 2955 2979 0 +9.58(+0.32%)
Oct 09, 2019 2961 2984 2950 2970 0 +41.44(+1.42%)
Oct 08, 2019 2960 2972 2925 2928 0 -45.44(-1.53%)
Oct 07, 2019 2972 2998 2964 2974 0 -14.75(-0.49%)
Oct 04, 2019 2961 2992 2948 2988 0 +35.39(+1.20%)
Oct 03, 2019 2924 2958 2884 2953 0 +30.29(+1.04%)
Oct 02, 2019 2954 2957 2901 2923 0 -52.49(-1.76%)
Oct 01, 2019 3025 3041 2966 2975 0 -35.13(-1.17%)
Sep 30, 2019 2987 3017 2975 3010 0 +28.56(+0.96%)
Sep 27, 2019 3018 3028 2960 2982 0 -23.98(-0.80%)
Sep 26, 2019 3019 3029 2982 3006 0 -13.42(-0.44%)
Sep 25, 2019 2984 3031 2951 3019 0 +36.57(+1.23%)
Sep 24, 2019 3045 3057 2971 2982 0 -46.80(-1.54%)
Sep 23, 2019 3022 3041 3005 3029 0 -4.73(-0.16%)
Sep 20, 2019 3064 3083 3012 3034 0 -27.07(-0.88%)
Sep 19, 2019 3052 3087 3045 3061 0 +24.91(+0.82%)
Sep 18, 2019 3030 3046 2997 3036 0 +2.81(+0.09%)
Sep 17, 2019 3027 3042 3007 3033 0 +12.15(+0.40%)
Sep 16, 2019 3022 3038 3005 3021 0 -29.26(-0.96%)
Sep 13, 2019 3060 3071 3037 3050 0 -9.68(-0.32%)
Sep 12, 2019 3064 3082 3036 3060 0 +12.06(+0.40%)
Sep 11, 2019 3030 3058 3014 3048 0 +15.23(+0.50%)
Sep 10, 2019 3026 3045 2991 3033 0 -6.58(-0.22%)
Sep 09, 2019 3056 3074 3016 3039 0 -4.25(-0.14%)
Sep 06, 2019 3057 3065 3026 3044 0 -11.81(-0.39%)
Sep 05, 2019 3034 3069 3023 3056 0 +63.63(+2.13%)
Sep 04, 2019 2983 3002 2969 2992 0 +37.40(+1.27%)
Sep 03, 2019 2953 2976 2934 2954 0 -16.33(-0.55%)
Aug 30, 2019 2997 3004 2946 2971 0 -6.44(-0.22%)
Aug 29, 2019 2968 2995 2957 2977 0 +44.74(+1.53%)
Aug 28, 2019 2920 2940 2896 2932 0 -3.24(-0.11%)
Aug 27, 2019 2954 2962 2915 2936 0 +0.71(+0.02%)
Aug 26, 2019 2932 2941 2902 2935 0 +36.77(+1.27%)
Aug 23, 2019 2978 3000 2887 2898 0 -89.29(-2.99%)
Aug 22, 2019 3016 3024 2967 2988 0 -22.32(-0.74%)
Aug 21, 2019 3006 3026 2995 3010 0 +36.69(+1.23%)
Aug 20, 2019 2996 3005 2969 2973 0 -28.17(-0.94%)
Aug 19, 2019 3000 3016 2981 3001 0 +42.55(+1.44%)
Aug 16, 2019 2942 2972 2934 2959 0 +43.02(+1.48%)
Aug 15, 2019 2931 2942 2889 2916 0 -15.12(-0.52%)
Aug 14, 2019 2981 2991 2920 2931 0 -98.84(-3.26%)
Aug 13, 2019 2968 3041 2955 3030 0 +60.84(+2.05%)
Aug 12, 2019 2993 3005 2956 2969 0 -38.93(-1.29%)
Aug 09, 2019 3035 3045 2988 3008 0 -39.68(-1.30%)
Aug 08, 2019 3004 3053 2991 3048 0 +62.05(+2.08%)
Aug 07, 2019 2957 2997 2924 2985 0 +3.09(+0.10%)
Aug 06, 2019 2979 3003 2944 2982 0 +34.84(+1.18%)
Aug 05, 2019 2978 2995 2920 2948 0 -102.02(-3.35%)
Aug 02, 2019 3084 3092 3019 3050 0 -48.00(-1.55%)
Aug 01, 2019 3108 3173 3078 3098 0 +0.94(+0.03%)
Jul 31, 2019 3164 3170 3067 3097 0 -65.29(-2.06%)
Jul 30, 2019 3160 3185 3146 3162 0 -24.97(-0.78%)
Jul 29, 2019 3201 3210 3151 3187 0 -16.21(-0.51%)
Jul 26, 2019 3200 3222 3181 3203 0 -4.43(-0.14%)
Jul 25, 2019 3230 3235 3194 3208 0 -26.09(-0.81%)
Jul 24, 2019 3196 3239 3189 3234 0 +24.49(+0.76%)
Jul 23, 2019 3220 3225 3182 3209 0 +11.57(+0.36%)
Jul 22, 2019 3178 3214 3166 3198 0 +32.24(+1.02%)
Jul 19, 2019 3213 3228 3160 3165 0 -11.44(-0.36%)
Jul 18, 2019 3154 3186 3129 3177 0 -1.76(-0.06%)
Jul 17, 2019 3204 3213 3175 3178 0 -18.92(-0.59%)
Jul 16, 2019 3222 3236 3186 3197 0 -33.70(-1.04%)
Jul 15, 2019 3234 3241 3211 3231 0 +7.13(+0.22%)
Jul 12, 2019 3217 3232 3202 3224 0 +17.32(+0.54%)
Jul 11, 2019 3215 3233 3190 3207 0 +0.86(+0.03%)
Jul 10, 2019 3184 3224 3181 3206 0 +35.26(+1.11%)
Jul 09, 2019 3144 3180 3135 3171 0 +12.71(+0.40%)
Jul 08, 2019 3144 3165 3126 3158 0 -0.62(-0.02%)
Jul 05, 2019 3135 3165 3124 3158 0 -4.00(-0.13%)
Jul 03, 2019 3148 3168 3138 3162 0 +19.38(+0.62%)
Jul 02, 2019 3123 3146 3107 3143 0 +23.06(+0.74%)
Jul 01, 2019 3134 3146 3101 3120 0 +36.09(+1.17%)
Jun 28, 2019 3099 3109 3063 3084 0 -6.19(-0.20%)
Jun 27, 2019 3098 3114 3076 3090 0 -0.62(-0.02%)
Jun 26, 2019 3090 3116 3077 3091 0 +25.59(+0.83%)
Jun 25, 2019 3129 3137 3055 3065 0 -67.64(-2.16%)
Jun 24, 2019 3127 3148 3112 3133 0 +9.63(+0.31%)
Jun 21, 2019 3126 3149 3111 3123 0 -7.86(-0.25%)
Jun 20, 2019 3138 3154 3101 3131 0 +47.50(+1.54%)
Jun 19, 2019 3076 3098 3052 3084 0 +9.16(+0.30%)
Jun 18, 2019 3064 3097 3052 3074 0 +38.55(+1.27%)
Jun 17, 2019 3029 3054 3023 3036 0 +13.81(+0.46%)
Jun 14, 2019 3026 3048 3006 3022 0 -14.78(-0.49%)
Jun 13, 2019 3032 3050 3021 3037 0 +18.79(+0.62%)
Jun 12, 2019 3019 3035 3002 3018 0 -18.57(-0.61%)
Jun 11, 2019 3066 3080 3021 3037 0 -0.72(-0.02%)
Jun 10, 2019 3013 3070 3003 3037 0 +40.61(+1.36%)
Jun 07, 2019 2949 3010 2937 2997 0 +68.29(+2.33%)
Jun 06, 2019 2904 2936 2884 2928 0 +30.23(+1.04%)
Jun 05, 2019 2901 2917 2862 2898 0 +35.39(+1.24%)
Jun 04, 2019 2813 2868 2793 2863 0 +70.46(+2.52%)
Jun 03, 2019 2860 2876 2763 2792 0 -71.68(-2.50%)
May 31, 2019 2885 2897 2858 2864 0 -59.71(-2.04%)
May 30, 2019 2921 2935 2905 2924 0 +11.47(+0.39%)
May 29, 2019 2916 2927 2888 2912 0 -22.93(-0.78%)
May 28, 2019 2959 2979 2927 2935 0 -9.45(-0.32%)
May 24, 2019 2962 2973 2936 2945 0 +5.39(+0.18%)
May 23, 2019 2955 2967 2908 2939 0 -51.84(-1.73%)
May 22, 2019 2980 3009 2973 2991 0 +4.20(+0.14%)
May 21, 2019 3000 3008 2973 2987 0 +12.52(+0.42%)
May 20, 2019 2967 2995 2945 2974 0 -27.21(-0.91%)
May 17, 2019 3014 3052 2992 3002 0 -32.72(-1.08%)
May 16, 2019 2996 3051 2989 3034 0 +63.88(+2.15%)
May 15, 2019 2922 2982 2912 2970 0 +30.92(+1.05%)
May 14, 2019 2922 2962 2905 2939 0 +35.39(+1.22%)
May 13, 2019 2928 2950 2897 2904 0 -94.99(-3.17%)
May 10, 2019 2975 3018 2930 2999 0 +14.16(+0.47%)
May 09, 2019 2976 3003 2941 2985 0 -24.96(-0.83%)
May 08, 2019 3013 3038 2994 3010 0 -5.71(-0.19%)
May 07, 2019 3042 3058 2987 3016 0 -57.55(-1.87%)
May 06, 2019 3025 3083 3016 3073 0 -16.96(-0.55%)
May 03, 2019 3065 3098 3052 3090 0 +59.44(+1.96%)
May 02, 2019 3057 3069 3011 3031 0 -26.92(-0.88%)
May 01, 2019 3098 3111 3054 3058 0 -37.47(-1.21%)
Apr 30, 2019 3085 3103 3065 3095 0 +3.22(+0.10%)
Apr 29, 2019 3100 3114 3080 3092 0 -11.72(-0.38%)
Apr 26, 2019 3092 3116 3061 3104 0 +0.74(+0.02%)
Apr 25, 2019 3115 3134 3084 3103 0 +28.32(+0.92%)
Apr 24, 2019 3086 3104 3059 3074 0 +4.06(+0.13%)
Apr 23, 2019 3039 3077 3032 3070 0 +37.86(+1.25%)
Apr 22, 2019 3000 3039 2992 3033 0 +18.47(+0.61%)
Apr 18, 2019 3008 3024 2988 3014 0 +13.25(+0.44%)
Apr 17, 2019 3011 3025 2984 3001 0 +6.36(+0.21%)
Apr 16, 2019 2996 3015 2974 2994 0 +7.98(+0.27%)
Apr 15, 2019 2984 2996 2964 2986 0 +2.52(+0.08%)
Apr 12, 2019 2981 2991 2969 2984 0 +14.36(+0.48%)
Apr 11, 2019 2975 2982 2958 2970 0 -1.46(-0.05%)
Apr 10, 2019 2954 2975 2946 2971 0 +24.61(+0.84%)
Apr 09, 2019 2946 2963 2933 2946 0 -22.20(-0.75%)
Apr 08, 2019 2955 2971 2936 2969 0 +7.74(+0.26%)
Apr 05, 2019 2953 2971 2945 2961 0 +11.50(+0.39%)
Apr 04, 2019 2960 2973 2926 2949 0 -12.43(-0.42%)
Apr 03, 2019 2960 2976 2941 2962 0 +19.23(+0.65%)
Apr 02, 2019 2941 2953 2927 2943 0 -0.54(-0.02%)
Apr 01, 2019 2927 2946 2916 2943 0 +41.28(+1.42%)
Mar 29, 2019 2903 2913 2883 2902 0 +24.35(+0.85%)
Mar 28, 2019 2879 2890 2854 2878 0 +9.01(+0.31%)
Mar 27, 2019 2895 2905 2841 2869 0 -26.85(-0.93%)
Mar 26, 2019 2904 2918 2874 2895 0 +18.23(+0.63%)
Mar 25, 2019 2861 2891 2845 2877 0 +5.22(+0.18%)
Mar 22, 2019 2933 2942 2869 2872 0 -77.27(-2.62%)
Mar 21, 2019 2895 2960 2888 2949 0 +48.47(+1.67%)
Mar 20, 2019 2893 2926 2873 2901 0 +7.47(+0.26%)
Mar 19, 2019 2895 2919 2879 2893 0 +14.97(+0.52%)
Mar 18, 2019 2850 2890 2844 2878 0 +30.07(+1.06%)
Mar 15, 2019 2827 2869 2813 2848 0 +32.75(+1.16%)
Mar 14, 2019 2820 2836 2808 2815 0 -3.02(-0.11%)
Mar 13, 2019 2808 2834 2799 2818 0 +24.45(+0.88%)
Mar 12, 2019 2783 2809 2773 2794 0 +11.40(+0.41%)
Mar 11, 2019 2734 2789 2731 2783 0 +52.67(+1.93%)
Mar 08, 2019 2702 2734 2685 2730 0 -1.69(-0.06%)
Mar 07, 2019 2762 2773 2720 2732 0 -36.45(-1.32%)
Mar 06, 2019 2785 2799 2759 2768 0 -14.11(-0.51%)
Mar 05, 2019 2792 2802 2768 2782 0 -5.88(-0.21%)
Mar 04, 2019 2801 2818 2754 2788 0 +2.07(+0.07%)
Mar 01, 2019 2785 2800 2763 2786 0 +23.97(+0.87%)
Feb 28, 2019 2759 2780 2752 2762 0 -4.11(-0.15%)
Feb 27, 2019 2752 2771 2733 2766 0 +0.71(+0.03%)
Feb 26, 2019 2745 2778 2736 2765 0 +11.70(+0.42%)
Feb 25, 2019 2759 2777 2746 2754 0 +10.95(+0.40%)
Feb 22, 2019 2729 2750 2721 2743 0 +31.81(+1.17%)
Feb 21, 2019 2689 2720 2676 2711 0 +16.99(+0.63%)
Feb 20, 2019 2707 2714 2676 2694 0 -13.47(-0.50%)
Feb 19, 2019 2685 2719 2683 2707 0 +11.54(+0.43%)
Feb 15, 2019 2696 2709 2675 2696 0 +15.65(+0.58%)
Feb 14, 2019 2676 2701 2656 2680 0 -1.60(-0.06%)
Feb 13, 2019 2691 2705 2672 2682 0 +2.11(+0.08%)
Feb 12, 2019 2651 2687 2640 2680 0 +46.67(+1.77%)
Feb 11, 2019 2643 2659 2622 2633 0 +3.15(+0.12%)
Feb 08, 2019 2607 2633 2591 2630 0 -2.47(-0.09%)
Feb 07, 2019 2644 2653 2608 2632 0 -36.79(-1.38%)
Feb 06, 2019 2689 2699 2654 2669 0 -18.00(-0.67%)
Feb 05, 2019 2666 2697 2661 2687 0 +31.35(+1.18%)
Feb 04, 2019 2619 2667 2610 2656 0 +31.92(+1.22%)
Feb 01, 2019 2627 2662 2602 2624 0 -42.02(-1.58%)
Jan 31, 2019 2641 2684 2624 2666 0 +11.73(+0.44%)
Jan 30, 2019 2607 2662 2598 2654 0 +75.93(+2.94%)
Jan 29, 2019 2612 2620 2565 2578 0 -42.86(-1.64%)
Jan 28, 2019 2628 2639 2595 2621 0 -36.15(-1.36%)
Jan 25, 2019 2655 2675 2636 2657 0 +11.64(+0.44%)
Jan 24, 2019 2642 2660 2617 2646 0 +9.96(+0.38%)
Jan 23, 2019 2638 2657 2602 2636 0 +26.04(+1.00%)
Jan 22, 2019 2646 2654 2585 2610 0 -58.66(-2.20%)
Jan 18, 2019 2667 2685 2641 2668 0 +30.35(+1.15%)
Jan 17, 2019 2613 2651 2608 2638 0 +18.16(+0.69%)
Jan 16, 2019 2625 2646 2610 2620 0 +2.00(+0.08%)
Jan 15, 2019 2567 2622 2556 2618 0 +60.63(+2.37%)
Jan 14, 2019 2553 2583 2535 2557 0 -24.38(-0.94%)
Jan 11, 2019 2576 2600 2556 2582 0 -10.02(-0.39%)
Jan 10, 2019 2570 2598 2548 2592 0 -1.67(-0.06%)
Jan 09, 2019 2585 2612 2567 2593 0 +15.21(+0.59%)
Jan 08, 2019 2583 2603 2537 2578 0 +29.51(+1.16%)
Jan 07, 2019 2525 2570 2506 2549 0 +37.40(+1.49%)
Jan 04, 2019 2448 2529 2431 2511 0 +113.80(+4.75%)
Jan 03, 2019 2446 2461 2391 2397 0 -80.17(-3.24%)
Jan 02, 2019 2414 2495 2405 2478 0 +12.91(+0.52%)
Dec 31, 2018 2466 2487 2440 2465 0 +25.53(+1.05%)
Dec 28, 2018 2455 2488 2412 2439 0 +1.71(+0.07%)
Dec 27, 2018 2397 2442 2332 2437 0 +9.60(+0.40%)
Dec 26, 2018 2298 2429 2277 2428 0 +155.58(+6.85%)
Dec 24, 2018 2320 2354 2252 2272 0 -71.65(-3.06%)
Dec 21, 2018 2439 2468 2329 2344 0 -91.20(-3.75%)
Dec 20, 2018 2463 2497 2386 2435 0 -43.05(-1.74%)
Dec 19, 2018 2514 2578 2445 2478 0 -40.99(-1.63%)
Dec 18, 2018 2524 2551 2487 2519 0 +27.45(+1.10%)
Dec 17, 2018 2553 2570 2469 2492 0 -82.54(-3.21%)
Dec 14, 2018 2618 2638 2564 2574 0 -76.58(-2.89%)
Dec 13, 2018 2665 2686 2628 2651 0 +2.50(+0.09%)
Dec 12, 2018 2673 2701 2642 2648 0 +25.27(+0.96%)
Dec 11, 2018 2663 2678 2596 2623 0 +8.72(+0.33%)
Dec 10, 2018 2571 2632 2539 2614 0 +40.54(+1.58%)
Dec 07, 2018 2667 2686 2565 2574 0 -97.92(-3.67%)
Dec 06, 2018 2586 2679 2561 2672 0 +20.81(+0.79%)
Dec 04, 2018 2744 2764 2645 2651 0 -108.34(-3.93%)
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.