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%)

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.