CROSS A T Historical Stock Price

Below is the stock price history for Cross A T ATX. Data is recorded each day for the historical open, high, low, close and volume. The Cross A T stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cross A T Historical Stock Price

DateOpenHighLowCloseVolume
2014-01-31 21.50 21.50 21.49 21.49 6,556
2014-01-30 21.51 21.52 21.505 21.51 1,110
2014-01-29 21.49 21.495 21.49 21.49 4,000
2014-01-28 21.50 21.54 21.50 21.51 6,158
2014-01-27 21.52 21.52 21.475 21.48 2,010
2014-01-24 21.50 21.51 21.50 21.50 4,613
2014-01-23 21.52 21.52 21.50 21.51 2,489
2014-01-22 21.56 21.56 21.51 21.51 2,010
2014-01-21 21.51 21.52 21.51 21.52 1,750
2014-01-17 21.51 21.52 21.50 21.50 1,179
2014-01-16 21.50 21.51 21.50 21.51 600
2014-01-15 21.49 21.52 21.49 21.51 1,579
2014-01-14 21.53 21.54 21.51 21.52 492
2014-01-13 21.51 21.53 21.50 21.50 1,103
2014-01-10 21.53 21.53 21.53 21.53 67
2014-01-09 21.53 21.53 21.50 21.51 3,912
2014-01-08 21.52 21.52 21.495 21.50 4,605
2014-01-07 21.54 21.60 21.52 21.57 2,916
2014-01-06 21.52 21.52 21.50 21.51 12,786
2014-01-03 21.71 21.71 21.70 21.70 474
2014-01-02 21.70 21.74 21.69 21.74 2,629
2013-12-31 21.80 21.85 21.65 21.67 6,222
2013-12-30 21.99 22.00 21.85 21.92 2,146
2013-12-27 22.00 22.09 21.89 21.90 2,400
2013-12-26 22.03 22.10 22.01 22.10 1,025
2013-12-24 22.04 22.04 22.04 22.04 400
2013-12-23 22.05 22.10 22.00 22.00 700
2013-12-20 22.03 22.10 22.02 22.02 1,634
2013-12-19 22.20 22.20 22.05 22.05 303
2013-12-18 22.14 22.20 22.10 22.19 2,132

» More Cross A T Stock Price History

To see other companies like Cross A T (ATX), view our stock market today for news, and other data.