Cactus Inc Cl A (NY: WHD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.20	31.17	29.92	30.78	334,266	-0.09(-0.31%)
May 30, 2019	31.66	32.14	30.71	30.88	289,477	-0.84(-2.65%)
May 29, 2019	31.04	31.88	30.53	31.72	729,561	+0.08(+0.24%)
May 28, 2019	31.34	32.08	31.05	31.64	628,839	+0.45(+1.46%)
May 24, 2019	31.40	31.60	30.65	31.19	982,708	+0.19(+0.61%)
May 23, 2019	31.75	32.15	30.28	31.00	989,754	-1.50(-4.63%)
May 22, 2019	33.01	33.19	32.07	32.50	707,138	-0.77(-2.30%)
May 21, 2019	32.36	33.38	32.36	33.27	344,720	+1.04(+3.23%)
May 20, 2019	32.36	32.67	32.00	32.23	371,526	-0.49(-1.50%)
May 17, 2019	33.82	34.05	32.48	32.72	443,186	-1.56(-4.55%)
May 16, 2019	34.20	34.60	33.95	34.28	562,070	+0.22(+0.64%)
May 15, 2019	32.99	34.22	32.67	34.06	334,823	+0.72(+2.16%)
May 14, 2019	32.81	33.69	32.50	33.34	581,688	+0.62(+1.91%)
May 13, 2019	33.77	34.26	32.28	32.72	858,286	-1.65(-4.81%)
May 10, 2019	33.86	34.42	33.35	34.37	549,039	+0.27(+0.80%)
May 09, 2019	33.80	34.37	33.48	34.10	765,334	-0.08(-0.22%)
May 08, 2019	34.64	35.33	33.48	34.18	979,931	-0.61(-1.74%)
May 07, 2019	35.19	35.76	34.32	34.78	841,398	-0.78(-2.18%)
May 06, 2019	34.49	35.57	34.16	35.56	495,017	+0.57(+1.62%)
May 03, 2019	35.41	35.89	34.79	34.99	822,712	-0.10(-0.30%)
May 02, 2019	33.92	35.26	33.00	35.09	1,216,756	+2.10(+6.36%)
May 01, 2019	34.33	34.82	32.87	32.99	760,749	-1.33(-3.88%)
Apr 30, 2019	34.99	35.22	33.68	34.33	1,312,662	-0.30(-0.87%)
Apr 29, 2019	34.58	34.93	34.19	34.63	623,525	+0.05(+0.14%)
Apr 26, 2019	35.54	35.67	33.74	34.58	664,832	-0.99(-2.79%)
Apr 25, 2019	36.08	36.57	35.18	35.58	638,923	-0.64(-1.78%)
Apr 24, 2019	36.97	37.27	35.96	36.22	302,972	-0.70(-1.90%)
Apr 23, 2019	37.66	38.47	36.64	36.92	628,566	-0.39(-1.04%)
Apr 22, 2019	35.97	37.44	35.93	37.31	1,196,509	+1.62(+4.53%)
Apr 18, 2019	35.93	36.03	35.20	35.69	412,731	-0.11(-0.32%)
Apr 17, 2019	36.03	36.41	35.59	35.80	315,665	-0.13(-0.37%)
Apr 16, 2019	35.64	36.04	35.32	35.93	576,306	+0.64(+1.82%)
Apr 15, 2019	35.15	35.65	35.15	35.29	279,804	-0.06(-0.16%)
Apr 12, 2019	35.76	35.93	35.07	35.35	350,551	-0.02(-0.05%)
Apr 11, 2019	35.67	36.08	35.28	35.37	405,061	-0.27(-0.77%)
Apr 10, 2019	35.05	35.94	35.01	35.64	936,907	+0.86(+2.47%)
Apr 09, 2019	34.92	35.17	34.42	34.78	336,452	-0.40(-1.13%)
Apr 08, 2019	35.66	35.84	34.86	35.18	421,033	-0.48(-1.35%)
Apr 05, 2019	34.88	35.75	34.36	35.66	673,609	+0.96(+2.78%)
Apr 04, 2019	33.84	34.72	33.73	34.70	627,127	+0.88(+2.60%)
Apr 03, 2019	34.26	34.56	33.75	33.82	331,017	-0.22(-0.64%)
Apr 02, 2019	34.27	34.31	33.88	34.03	394,148	-0.25(-0.72%)
Apr 01, 2019	33.97	34.46	33.93	34.28	452,491	+0.61(+1.83%)
Mar 29, 2019	34.40	34.40	33.45	33.67	1,016,441	-0.32(-0.95%)
Mar 28, 2019	33.06	34.12	32.85	33.99	729,069	+0.51(+1.53%)
Mar 27, 2019	33.85	34.32	33.21	33.48	457,991	-0.55(-1.61%)
Mar 26, 2019	34.48	34.84	33.84	34.02	494,774	-0.04(-0.11%)
Mar 25, 2019	32.81	35.03	32.40	34.06	520,157	+1.12(+3.39%)
Mar 22, 2019	35.01	35.01	32.87	32.95	493,839	-2.28(-6.47%)
Mar 21, 2019	34.74	35.43	34.40	35.23	880,841	+0.43(+1.25%)
Mar 20, 2019	33.96	35.11	33.40	34.79	1,517,881	+0.86(+2.54%)
Mar 19, 2019	34.45	34.79	33.39	33.93	7,242,786	-1.74(-4.88%)
Mar 18, 2019	35.41	36.58	35.27	35.67	609,891	+0.25(+0.69%)
Mar 15, 2019	35.19	36.14	34.60	35.42	1,021,200	+0.16(+0.46%)
Mar 14, 2019	35.43	35.68	35.09	35.26	300,665	-0.06(-0.16%)
Mar 13, 2019	35.18	35.79	34.60	35.32	471,846	+0.45(+1.30%)
Mar 12, 2019	35.56	35.78	34.48	34.87	353,262	-0.56(-1.57%)
Mar 11, 2019	34.95	35.93	34.75	35.42	774,996	+0.90(+2.60%)
Mar 08, 2019	34.45	35.14	33.41	34.53	867,972	+0.41(+1.19%)
Mar 07, 2019	32.31	34.90	31.21	34.12	557,821	+0.46(+1.38%)
Mar 06, 2019	34.24	34.50	32.72	33.66	383,790	-0.82(-2.39%)
Mar 05, 2019	34.95	35.16	34.04	34.48	126,127	-0.42(-1.19%)
Mar 04, 2019	35.14	35.26	34.19	34.89	201,061	-0.07(-0.19%)

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.