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 (%)
Aug 31, 2020 4560 4625 4526 4569 0 -5.32(-0.12%)
Aug 28, 2020 4571 4610 4535 4574 0 +24.53(+0.54%)
Aug 27, 2020 4545 4623 4467 4550 0 +19.37(+0.43%)
Aug 26, 2020 4438 4548 4425 4530 0 +130.42(+2.96%)
Aug 25, 2020 4351 4417 4329 4400 0 +46.09(+1.06%)
Aug 24, 2020 4361 4407 4310 4354 0 +26.08(+0.60%)
Aug 21, 2020 4337 4370 4311 4328 0 -22.19(-0.51%)
Aug 20, 2020 4286 4370 4267 4350 0 +60.57(+1.41%)
Aug 19, 2020 4326 4348 4275 4289 0 -36.11(-0.83%)
Aug 18, 2020 4274 4352 4250 4325 0 +81.18(+1.91%)
Aug 17, 2020 4239 4267 4214 4244 0 +26.00(+0.62%)
Aug 14, 2020 4230 4246 4187 4218 0 -5.44(-0.13%)
Aug 13, 2020 4248 4286 4210 4224 0 -36.55(-0.86%)
Aug 12, 2020 4199 4281 4184 4260 0 +95.55(+2.29%)
Aug 11, 2020 4230 4263 4157 4165 0 -83.89(-1.97%)
Aug 10, 2020 4280 4296 4198 4248 0 -38.49(-0.90%)
Aug 07, 2020 4335 4355 4252 4287 0 -67.49(-1.55%)
Aug 06, 2020 4304 4370 4276 4354 0 +38.83(+0.90%)
Aug 05, 2020 4313 4348 4263 4316 0 +27.92(+0.65%)
Aug 04, 2020 4269 4316 4234 4288 0 -9.23(-0.21%)
Aug 03, 2020 4284 4344 4231 4297 0 +78.40(+1.86%)
Jul 31, 2020 4248 4263 4143 4218 0 +65.48(+1.58%)
Jul 30, 2020 4107 4181 4080 4153 0 -5.06(-0.12%)
Jul 29, 2020 4145 4176 4116 4158 0 +38.47(+0.93%)
Jul 28, 2020 4166 4193 4113 4120 0 -54.49(-1.31%)
Jul 27, 2020 4160 4207 4120 4174 0 +48.36(+1.17%)
Jul 24, 2020 4092 4167 4027 4126 0 -55.19(-1.32%)
Jul 23, 2020 4279 4320 4162 4181 0 -135.01(-3.13%)
Jul 22, 2020 4306 4352 4263 4316 0 +9.73(+0.23%)
Jul 21, 2020 4399 4413 4278 4306 0 -46.91(-1.08%)
Jul 20, 2020 4193 4364 4167 4353 0 +197.43(+4.75%)
Jul 17, 2020 4186 4211 4122 4156 0 -16.45(-0.39%)
Jul 16, 2020 4169 4209 4109 4172 0 -44.03(-1.04%)
Jul 15, 2020 4266 4297 4166 4216 0 -40.76(-0.96%)
Jul 14, 2020 4217 4280 4114 4257 0 +16.87(+0.40%)
Jul 13, 2020 4393 4455 4216 4240 0 -115.44(-2.65%)
Jul 10, 2020 4342 4370 4286 4356 0 +9.50(+0.22%)
Jul 09, 2020 4332 4379 4258 4346 0 +61.62(+1.44%)
Jul 08, 2020 4220 4287 4196 4284 0 +60.08(+1.42%)
Jul 07, 2020 4245 4291 4182 4224 0 -30.89(-0.73%)
Jul 06, 2020 4175 4265 4162 4255 0 +130.20(+3.16%)
Jul 02, 2020 4133 4183 4102 4125 0 +23.29(+0.57%)
Jul 01, 2020 4035 4137 4011 4102 0 +59.76(+1.48%)
Jun 30, 2020 3948 4059 3939 4042 0 +93.63(+2.37%)
Jun 29, 2020 3925 3960 3867 3948 0 +20.87(+0.53%)
Jun 26, 2020 3998 4013 3899 3927 0 -66.66(-1.67%)
Jun 25, 2020 3961 4002 3913 3994 0 +34.45(+0.87%)
Jun 24, 2020 4025 4052 3937 3960 0 -66.97(-1.66%)
Jun 23, 2020 4021 4070 3999 4027 0 +31.54(+0.79%)
Jun 22, 2020 3934 4004 3913 3995 0 +70.31(+1.79%)
Jun 19, 2020 3969 3990 3898 3925 0 +0.17(+0.00%)
Jun 18, 2020 3890 3935 3874 3925 0 +32.53(+0.84%)
Jun 17, 2020 3913 3935 3877 3892 0 +4.19(+0.11%)
Jun 16, 2020 3893 3924 3837 3888 0 +69.77(+1.83%)
Jun 15, 2020 3725 3837 3706 3818 0 +43.66(+1.16%)
Jun 12, 2020 3830 3864 3713 3774 0 +19.65(+0.52%)
Jun 11, 2020 3879 3944 3741 3755 0 -200.55(-5.07%)
Jun 10, 2020 3909 4014 3889 3955 0 +78.57(+2.03%)
Jun 09, 2020 3837 3909 3815 3877 0 +33.98(+0.88%)
Jun 08, 2020 3796 3850 3770 3843 0 +38.10(+1.00%)
Jun 05, 2020 3740 3823 3723 3805 0 +65.85(+1.76%)
Jun 04, 2020 3753 3796 3715 3739 0 -27.02(-0.72%)
Jun 03, 2020 3756 3782 3732 3766 0 +12.64(+0.34%)
Jun 02, 2020 3740 3756 3694 3753 0 +22.88(+0.61%)
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.