Currency Exchange International, Corp. (CURN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:58PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 19.20 | 19.20 | 19.15 | 19.20 | 19.20 | 1,200 |
| 08 May 2024 | 19.05 | 19.15 | 18.96 | 19.15 | 19.15 | 9,300 |
| 07 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 300 |
| 06 May 2024 | 19.00 | 19.46 | 19.00 | 19.07 | 19.07 | 1,200 |
| 03 May 2024 | 18.86 | 19.00 | 18.86 | 19.00 | 19.00 | 500 |
| 02 May 2024 | 18.82 | 18.86 | 18.82 | 18.86 | 18.86 | 400 |
| 01 May 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 30 Apr 2024 | 18.70 | 18.72 | 18.70 | 18.72 | 18.72 | 4,300 |
| 29 Apr 2024 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 2,600 |
| 26 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 9,900 |
| 25 Apr 2024 | 18.68 | 18.70 | 18.68 | 18.70 | 18.70 | 3,600 |
| 24 Apr 2024 | 19.07 | 19.07 | 18.50 | 18.75 | 18.75 | 22,900 |
| 23 Apr 2024 | 19.90 | 19.90 | 18.59 | 18.81 | 18.81 | 6,100 |
| 22 Apr 2024 | 18.92 | 18.96 | 18.59 | 18.77 | 18.77 | 13,600 |
| 19 Apr 2024 | 18.83 | 18.87 | 18.69 | 18.69 | 18.69 | 7,100 |
| 18 Apr 2024 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 1,200 |
| 17 Apr 2024 | 18.60 | 18.60 | 18.24 | 18.24 | 18.24 | 8,100 |
| 16 Apr 2024 | 18.85 | 18.85 | 18.70 | 18.70 | 18.70 | 2,600 |
| 15 Apr 2024 | 18.51 | 19.53 | 18.51 | 19.12 | 19.12 | 1,700 |
| 12 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 11 Apr 2024 | 18.25 | 18.30 | 18.24 | 18.30 | 18.30 | 3,100 |
| 10 Apr 2024 | 18.30 | 18.45 | 18.25 | 18.25 | 18.25 | 2,600 |
| 09 Apr 2024 | 18.43 | 18.78 | 18.37 | 18.37 | 18.37 | 1,500 |
| 08 Apr 2024 | 18.15 | 18.23 | 18.15 | 18.20 | 18.20 | 3,700 |
| 05 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 04 Apr 2024 | 18.25 | 18.25 | 18.10 | 18.19 | 18.19 | 2,800 |
| 03 Apr 2024 | 18.03 | 18.18 | 18.03 | 18.18 | 18.18 | 5,500 |
| 02 Apr 2024 | 18.10 | 18.18 | 17.99 | 18.16 | 18.16 | 6,500 |
| 01 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1,800 |
| 28 Mar 2024 | 18.18 | 18.22 | 18.15 | 18.18 | 18.18 | 3,600 |
| 27 Mar 2024 | 18.03 | 18.10 | 18.02 | 18.10 | 18.10 | 10,800 |
| 26 Mar 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1,100 |
| 25 Mar 2024 | 18.04 | 18.25 | 18.04 | 18.13 | 18.13 | 2,500 |
| 22 Mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 500 |
| 21 Mar 2024 | 17.98 | 18.04 | 17.98 | 18.00 | 18.00 | 3,700 |
| 20 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 200 |
| 19 Mar 2024 | 17.95 | 18.02 | 17.95 | 18.00 | 18.00 | 7,500 |
| 18 Mar 2024 | 18.00 | 18.02 | 18.00 | 18.00 | 18.00 | 13,300 |
| 15 Mar 2024 | 17.80 | 18.20 | 17.80 | 18.19 | 18.19 | 700 |
| 14 Mar 2024 | 17.50 | 17.95 | 17.39 | 17.87 | 17.87 | 28,700 |
| 13 Mar 2024 | 18.17 | 18.30 | 17.88 | 18.18 | 18.18 | 14,200 |
| 12 Mar 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 1,000 |
| 11 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1,400 |
| 08 Mar 2024 | 18.02 | 18.20 | 18.02 | 18.20 | 18.20 | 6,300 |
| 07 Mar 2024 | 18.75 | 18.75 | 18.00 | 18.00 | 18.00 | 7,700 |
| 06 Mar 2024 | 17.93 | 18.10 | 17.93 | 18.00 | 18.00 | 3,400 |
| 05 Mar 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 8,300 |
| 04 Mar 2024 | 17.80 | 18.04 | 17.75 | 18.00 | 18.00 | 8,800 |
| 01 Mar 2024 | 18.06 | 18.07 | 17.78 | 17.78 | 17.78 | 26,200 |
| 29 Feb 2024 | 17.85 | 17.98 | 17.85 | 17.96 | 17.96 | 16,600 |
| 28 Feb 2024 | 17.99 | 17.99 | 17.98 | 17.98 | 17.98 | 1,900 |
| 27 Feb 2024 | 17.90 | 18.00 | 17.90 | 17.95 | 17.95 | 4,000 |
| 26 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 2,600 |
| 23 Feb 2024 | 18.18 | 18.18 | 17.94 | 17.96 | 17.96 | 16,300 |
| 22 Feb 2024 | 17.89 | 18.10 | 17.89 | 18.10 | 18.10 | 2,200 |
| 21 Feb 2024 | 17.90 | 18.05 | 17.90 | 17.90 | 17.90 | 3,700 |
| 20 Feb 2024 | 17.93 | 18.04 | 17.73 | 17.74 | 17.74 | 4,900 |
| 16 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 15 Feb 2024 | 17.81 | 17.95 | 17.80 | 17.80 | 17.80 | 4,400 |
| 14 Feb 2024 | 17.80 | 17.81 | 17.75 | 17.80 | 17.80 | 35,900 |
| 13 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 2,000 |
| 12 Feb 2024 | 17.77 | 17.82 | 17.50 | 17.81 | 17.81 | 17,100 |
| 09 Feb 2024 | 17.76 | 17.76 | 17.69 | 17.75 | 17.75 | 8,100 |
| 08 Feb 2024 | 17.63 | 17.75 | 17.63 | 17.75 | 17.75 | 3,700 |
| 07 Feb 2024 | 18.13 | 18.13 | 17.70 | 17.70 | 17.70 | 2,400 |
| 06 Feb 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1,600 |
| 05 Feb 2024 | 17.61 | 17.70 | 17.61 | 17.70 | 17.70 | 7,200 |
| 02 Feb 2024 | 17.98 | 17.99 | 17.98 | 17.99 | 17.99 | 1,900 |
| 01 Feb 2024 | 18.07 | 18.18 | 17.90 | 17.90 | 17.90 | 6,500 |
| 31 Jan 2024 | 18.25 | 18.30 | 18.00 | 18.00 | 18.00 | 600 |
| 30 Jan 2024 | 18.15 | 18.25 | 18.10 | 18.25 | 18.25 | 2,200 |
| 29 Jan 2024 | 18.02 | 18.14 | 17.90 | 18.10 | 18.10 | 3,700 |
| 26 Jan 2024 | 18.00 | 18.05 | 17.75 | 18.00 | 18.00 | 16,800 |
| 25 Jan 2024 | 18.00 | 18.10 | 17.31 | 17.31 | 17.31 | 18,400 |
| 24 Jan 2024 | 18.30 | 18.34 | 18.25 | 18.25 | 18.25 | 3,200 |
| 23 Jan 2024 | 18.18 | 18.30 | 18.18 | 18.25 | 18.25 | 3,200 |
| 22 Jan 2024 | 18.56 | 18.56 | 18.12 | 18.12 | 18.12 | 5,300 |
| 19 Jan 2024 | 18.18 | 18.30 | 18.18 | 18.18 | 18.18 | 2,100 |
| 18 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 400 |
| 17 Jan 2024 | 18.56 | 18.56 | 18.20 | 18.20 | 18.20 | 1,700 |
| 16 Jan 2024 | 18.09 | 18.52 | 18.09 | 18.32 | 18.32 | 3,200 |
| 12 Jan 2024 | 18.25 | 18.27 | 18.25 | 18.25 | 18.25 | 3,200 |
| 11 Jan 2024 | 18.02 | 18.09 | 17.85 | 18.04 | 18.04 | 4,800 |
| 10 Jan 2024 | 18.12 | 18.32 | 17.90 | 18.00 | 18.00 | 14,100 |
| 09 Jan 2024 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 11,000 |
| 08 Jan 2024 | 18.05 | 18.05 | 17.75 | 17.95 | 17.95 | 6,600 |
| 05 Jan 2024 | 17.88 | 18.05 | 17.88 | 18.05 | 18.05 | 4,100 |
| 04 Jan 2024 | 17.97 | 17.97 | 17.58 | 17.75 | 17.75 | 1,000 |
| 03 Jan 2024 | 18.18 | 18.18 | 18.05 | 18.05 | 18.05 | 3,600 |
| 02 Jan 2024 | 17.88 | 18.32 | 17.88 | 18.32 | 18.32 | 4,900 |
| 29 Dec 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 400 |
| 28 Dec 2023 | 17.83 | 17.90 | 17.75 | 17.90 | 17.90 | 1,600 |
| 27 Dec 2023 | 17.11 | 17.70 | 17.11 | 17.70 | 17.70 | 1,800 |
| 26 Dec 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 22 Dec 2023 | 17.00 | 17.11 | 17.00 | 17.11 | 17.11 | 4,700 |
| 21 Dec 2023 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | 900 |
| 20 Dec 2023 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | 900 |
| 19 Dec 2023 | 16.77 | 17.17 | 16.53 | 16.90 | 16.90 | 8,800 |
| 18 Dec 2023 | 16.51 | 16.51 | 16.42 | 16.43 | 16.43 | 6,600 |
| 15 Dec 2023 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.