EASTERN LIGHT CAPITAL Historical Stock Price

Below is the stock price history for Eastern Light Capital ELC. Data is recorded each day for the historical open, high, low, close and volume. The Eastern Light Capital 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.

Eastern Light Capital Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-11 21.98 21.98 21.98 21.98 100
2018-10-10 21.92 21.92 21.82 21.82 330
2018-10-08 22.35 22.35 22.15 22.15 122
2018-10-05 21.84 21.84 21.84 21.84 100
2018-10-01 23.02 23.10 22.70 22.70 798
2018-09-28 23.26 23.26 23.26 23.26 100
2018-09-27 23.30 23.30 23.30 23.30 300
2018-09-26 23.33 23.33 23.32 23.32 523
2018-09-25 23.23 23.36 23.23 23.30 776
2018-09-24 23.50 23.50 23.50 23.50 700
2018-09-20 23.59 23.59 23.57 23.57 206
2018-09-12 23.85 23.85 23.65 23.65 1,100
2018-09-11 23.85 23.85 23.71 23.75 204
2018-09-10 23.96 23.96 23.87 23.87 1,900
2018-09-06 24.05 24.05 24.05 24.05 100
2018-09-04 24.34 24.34 24.28 24.28 200
2018-08-30 24.55 24.55 24.55 24.55 100
2018-08-29 24.73 24.73 24.73 24.73 100
2018-08-28 24.68 24.68 24.68 24.68 100
2018-08-22 24.60 24.60 24.59 24.59 300
2018-08-20 24.50 24.50 24.50 24.50 300
2018-08-07 24.27 24.27 24.27 24.27 100
2018-08-03 24.27 24.27 24.27 24.27 100
2018-08-02 24.32 24.32 24.32 24.32 937
2018-08-01 24.30 24.30 24.26 24.26 306
2018-07-26 24.39 24.39 24.39 24.39 200
2018-07-25 24.41 24.41 24.41 24.41 100
2018-07-24 24.47 24.47 24.47 24.47 100
2018-07-23 24.58 24.58 24.58 24.58 100
2018-07-17 24.56 24.56 24.56 24.56 100

» More Eastern Light Capital Stock Price History

To see other companies like Eastern Light Capital (ELC), view our stock market today for news, and other data.