Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chargepoint Hldgs Inc (NY: CHPT )

1.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 1.500 1.530 1.400 1.400 15,959,650 -0.10(-6.67%)
Apr 16, 2024 1.560 1.570 1.500 1.500 11,592,945 -0.08(-5.06%)
Apr 15, 2024 1.610 1.620 1.570 1.580 7,974,896 -0.03(-1.86%)
Apr 12, 2024 1.640 1.680 1.600 1.610 9,082,456 -0.04(-2.42%)
Apr 11, 2024 1.670 1.695 1.630 1.650 9,068,558 -0.01(-0.60%)
Apr 10, 2024 1.710 1.720 1.640 1.660 15,078,759 -0.11(-6.21%)
Apr 09, 2024 1.820 1.850 1.700 1.770 17,932,340 -0.08(-4.32%)
Apr 08, 2024 1.820 1.910 1.810 1.850 7,627,110 +0.02(+1.09%)
Apr 05, 2024 1.790 1.850 1.780 1.830 6,646,836 +0.01(+0.55%)
Apr 04, 2024 1.850 1.930 1.810 1.820 10,559,842 -0.01(-0.55%)
Apr 03, 2024 1.730 1.850 1.690 1.830 17,525,726 +0.09(+5.17%)
Apr 02, 2024 1.770 1.780 1.720 1.740 10,903,038 -0.08(-4.40%)
Apr 01, 2024 1.900 1.915 1.770 1.820 18,812,256 -0.08(-4.21%)
Mar 28, 2024 1.850 1.910 1.840 1.900 17,190,428 +0.00(+0.00%)
Mar 27, 2024 1.760 1.910 1.741 1.900 16,453,896 +0.16(+9.20%)
Mar 26, 2024 1.750 1.790 1.730 1.740 11,936,943 +0.01(+0.58%)
Mar 25, 2024 1.750 1.870 1.700 1.730 18,436,020 -0.01(-0.57%)
Mar 22, 2024 1.840 1.850 1.720 1.740 16,495,791 -0.15(-7.94%)
Mar 21, 2024 1.840 1.920 1.800 1.890 12,802,736 +0.06(+3.28%)
Mar 20, 2024 1.720 1.850 1.680 1.830 11,385,752 +0.12(+7.02%)
Mar 19, 2024 1.690 1.730 1.640 1.710 9,309,426 -0.01(-0.58%)
Mar 18, 2024 1.710 1.750 1.650 1.720 12,347,912 +0.04(+2.38%)
Mar 15, 2024 1.700 1.720 1.620 1.680 29,899,716 -0.01(-0.59%)
Mar 14, 2024 1.790 1.800 1.660 1.690 17,019,372 -0.09(-5.06%)
Mar 13, 2024 1.800 1.880 1.770 1.780 12,315,745 -0.05(-2.73%)
Mar 12, 2024 1.930 1.930 1.810 1.830 15,555,907 -0.09(-4.69%)
Mar 11, 2024 1.900 2.030 1.880 1.920 11,669,573 +0.00(+0.00%)
Mar 08, 2024 1.950 2.040 1.900 1.920 14,880,661 -0.03(-1.54%)
Mar 07, 2024 1.930 2.000 1.900 1.950 10,341,450 +0.02(+1.04%)
Mar 06, 2024 1.890 1.960 1.800 1.930 25,753,026 -0.07(-3.50%)
Mar 05, 2024 2.010 2.060 1.950 2.000 18,468,654 -0.07(-3.38%)
Mar 04, 2024 2.120 2.130 1.980 2.070 12,283,003 -0.01(-0.48%)
Mar 01, 2024 2.090 2.140 2.010 2.080 10,523,697 +0.01(+0.48%)
Feb 29, 2024 2.050 2.150 2.010 2.070 13,335,262 +0.08(+4.02%)
Feb 28, 2024 1.990 2.065 1.950 1.990 8,904,969 -0.02(-1.00%)
Feb 27, 2024 1.980 2.040 1.960 2.010 9,922,569 +0.05(+2.55%)
Feb 26, 2024 1.920 2.020 1.880 1.960 10,801,570 +0.06(+3.16%)
Feb 23, 2024 1.950 1.960 1.890 1.900 12,442,062 -0.02(-1.04%)
Feb 22, 2024 2.000 2.020 1.910 1.920 14,856,851 -0.01(-0.52%)
Feb 21, 2024 2.100 2.100 1.930 1.930 16,278,124 -0.13(-6.31%)
Feb 20, 2024 2.120 2.220 2.050 2.060 13,825,163 -0.08(-3.74%)
Feb 16, 2024 2.180 2.260 2.130 2.140 11,819,321 -0.11(-4.89%)
Feb 15, 2024 2.300 2.370 2.180 2.250 13,765,358 -0.07(-3.02%)
Feb 14, 2024 2.190 2.330 2.180 2.320 19,525,518 +0.26(+12.62%)
Feb 13, 2024 2.120 2.150 2.030 2.060 12,382,997 -0.21(-9.25%)
Feb 12, 2024 2.140 2.370 2.140 2.270 18,991,020 +0.12(+5.58%)
Feb 09, 2024 2.130 2.210 2.065 2.150 11,391,427 +0.05(+2.38%)
Feb 08, 2024 1.960 2.130 1.940 2.100 12,928,853 +0.15(+7.69%)
Feb 07, 2024 2.020 2.070 1.910 1.950 10,092,599 -0.07(-3.47%)
Feb 06, 2024 1.900 2.020 1.850 2.020 10,351,679 +0.14(+7.45%)
Feb 05, 2024 1.970 1.980 1.860 1.880 10,505,927 -0.11(-5.53%)
Feb 02, 2024 2.000 2.030 1.950 1.990 9,588,584 -0.06(-2.93%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.