Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	103.45	104.37	102.64	104.18	5,207,622	+0.79(+0.76%)
Nov 29, 2017	105.61	105.74	102.66	103.39	6,859,468	-2.93(-2.75%)
Nov 28, 2017	105.96	106.75	105.65	106.32	4,800,035	-0.12(-0.11%)
Nov 27, 2017	106.65	107.14	105.72	106.44	5,150,828	-0.57(-0.53%)
Nov 24, 2017	107.26	107.45	106.27	107.01	4,005,246	+0.32(+0.30%)
Nov 22, 2017	106.71	107.35	105.91	106.69	9,021,413	-1.97(-1.81%)
Nov 21, 2017	108.61	109.05	107.65	108.66	10,636,355	+1.43(+1.33%)
Nov 20, 2017	108.56	108.86	106.87	107.23	5,580,064	-0.21(-0.20%)
Nov 17, 2017	107.05	107.73	106.59	107.44	4,413,618	+0.55(+0.51%)
Nov 16, 2017	106.09	107.22	106.04	106.89	3,713,063	+1.60(+1.52%)
Nov 15, 2017	105.74	106.86	104.86	105.29	4,153,709	-0.80(-0.75%)
Nov 14, 2017	105.50	106.24	104.92	106.09	4,372,471	+0.45(+0.43%)
Nov 13, 2017	104.86	105.82	104.86	105.64	4,615,542	+0.54(+0.51%)
Nov 10, 2017	103.28	105.24	102.70	105.10	4,681,807	+1.64(+1.58%)
Nov 09, 2017	104.19	104.30	102.28	103.47	5,132,593	-1.43(-1.36%)
Nov 08, 2017	102.82	105.11	102.77	104.89	6,680,572	+2.31(+2.25%)
Nov 07, 2017	104.80	104.86	101.62	102.59	5,281,987	+0.30(+0.29%)
Nov 06, 2017	102.79	103.00	101.45	102.29	7,032,993	-0.29(-0.28%)
Nov 03, 2017	102.73	102.94	101.57	102.58	3,269,729	+0.11(+0.11%)
Nov 02, 2017	101.92	103.23	101.63	102.47	3,216,060	+0.65(+0.64%)
Nov 01, 2017	103.53	103.78	101.17	101.82	3,765,692	-0.39(-0.38%)
Oct 31, 2017	101.00	102.31	100.71	102.21	5,118,171	+1.64(+1.63%)
Oct 30, 2017	100.57	100.84	99.78	100.57	2,377,243	+0.00(+0.00%)
Oct 27, 2017	100.59	101.85	100.05	100.57	4,035,630	+0.65(+0.65%)
Oct 26, 2017	99.69	100.63	99.17	99.92	3,867,825	+0.46(+0.46%)
Oct 25, 2017	98.27	99.50	98.18	99.46	4,693,230	+0.93(+0.94%)
Oct 24, 2017	98.12	98.59	97.68	98.53	3,656,165	+0.22(+0.22%)
Oct 23, 2017	98.94	99.31	98.17	98.31	4,030,194	-0.46(-0.47%)
Oct 20, 2017	97.41	99.05	97.20	98.77	4,594,751	+1.71(+1.76%)
Oct 19, 2017	96.27	97.11	95.98	97.06	2,537,419	+0.75(+0.78%)
Oct 18, 2017	96.84	96.94	95.92	96.31	2,880,447	-0.28(-0.29%)
Oct 17, 2017	96.83	96.87	95.80	96.59	2,531,610	-0.43(-0.44%)
Oct 16, 2017	96.82	97.45	96.79	97.02	2,547,598	+0.21(+0.22%)
Oct 13, 2017	97.02	97.50	96.56	96.81	2,499,297	+0.20(+0.21%)
Oct 12, 2017	96.01	97.10	95.72	96.61	3,122,403	+0.73(+0.76%)
Oct 11, 2017	95.27	95.88	94.71	95.88	2,644,271	+0.62(+0.65%)
Oct 10, 2017	96.14	96.33	95.10	95.27	2,031,839	-0.88(-0.91%)
Oct 09, 2017	96.20	96.63	95.85	96.14	2,033,943	-0.05(-0.05%)
Oct 06, 2017	95.43	96.44	95.34	96.19	4,408,643	+0.59(+0.62%)
Oct 05, 2017	95.38	95.74	94.56	95.61	3,961,510	+0.21(+0.22%)
Oct 04, 2017	95.08	95.61	94.61	95.40	3,132,365	+0.16(+0.17%)
Oct 03, 2017	94.05	95.33	93.83	95.24	5,003,289	+1.42(+1.51%)
Oct 02, 2017	93.60	94.72	93.33	93.82	2,759,528	+0.52(+0.56%)
Sep 29, 2017	92.65	93.35	92.50	93.30	4,635,788	+0.82(+0.89%)
Sep 28, 2017	93.09	93.13	92.31	92.48	3,021,749	-0.61(-0.65%)
Sep 27, 2017		93.54		93.09	2,948,779	+0.87(+0.94%)
Sep 26, 2017	92.83	93.55	92.00	92.22	4,564,195	-0.13(-0.14%)
Sep 25, 2017	94.75	94.77	91.99	92.35	5,828,487	-2.47(-2.60%)
Sep 22, 2017	94.67	95.23	94.43	94.82	2,257,383	+0.08(+0.08%)
Sep 21, 2017	94.70	94.98	94.05	94.74	2,899,858	-0.35(-0.37%)
Sep 20, 2017	94.96	95.24	93.93	95.09	3,367,035	-0.14(-0.15%)
Sep 19, 2017	95.84	96.09	95.04	95.23	3,523,625	-0.39(-0.41%)
Sep 18, 2017	94.82	96.05	94.62	95.62	5,998,359	+1.11(+1.17%)
Sep 15, 2017	95.39	95.50	94.05	94.51	6,089,650	-0.67(-0.70%)
Sep 14, 2017	95.26	95.62	94.40	95.18	5,058,043	-0.31(-0.32%)
Sep 13, 2017	96.76	96.77	95.24	95.49	5,617,590	-1.24(-1.28%)
Sep 12, 2017	97.46	97.49	96.02	96.72	4,749,341	-0.86(-0.88%)
Sep 11, 2017	96.82	98.09	96.82	97.58	4,477,325	+1.28(+1.33%)
Sep 08, 2017	96.49	97.06	96.25	96.30	3,320,727	-0.30(-0.31%)
Sep 07, 2017	95.96	97.39	95.75	96.60	4,923,694	+0.91(+0.95%)
Sep 06, 2017	96.03	96.19	95.17	95.69	4,110,584	-0.36(-0.37%)
Sep 05, 2017	95.24	96.36	95.01	96.05	4,075,260	+0.17(+0.18%)

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.