Languedoc Cci Historical Data - CRLA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Languedoc Cci (CRLA)
Languedoc Cci (CRLA) Historical

Languedoc Cci (CRLA)

53.00

0.49

(0.93%)

Closed May 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.0188714851859	52.99	54	52.51	262	53.16506107	DE
4	0.8	1.53256704981	52.2	54	48.1	597	50.87383238	DE
12	0.95	1.82516810759	52.05	54	47.52	550	50.41678087	DE
26	6.1	13.0063965885	46.9	54	46.3	483	49.65322949	DE
52	2.89	5.76731191379	50.11	58.5	44.99	505	50.4368185	DE
156	-11.03	-17.2263001718	64.03	66.8	42.005	552	52.43473784	DE
260	-22.1	-29.4274300932	75.1	99.5	42.005	572	60.50354869	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715358600	52.51	-1.09	-2.03	53.61	53.61	52.51	478
1715272200	53.6	-0.15	-0.28	53.75	53.75	53.6	11
1715185800	53.75	0	0.00	53.75	53.75	53.75	199
1715099400	53.75	0.45	0.84	53.41	54	53.41	240
1715013000	53.3	0.3	0.57	52.99	53.9	52.71	382
1714753800	53	0.1	0.19	52.05	53	52.05	755
1714667400	52.9	0	0.00	52.87	52.9	52.05	387
1714494600	52.9	0.9	1.73	52.01	52.9	52.01	251
1714408200	52	0	0.00	52	52	52	171
1714149000	52	0.7	1.36	51.99	52	51.5	458
1714062600	51.3	0.8	1.58	50.5	51.5	50.5	700
1713976200	50.5	0.7	1.41	49.8	52	49.5	1915
1713889800	49.8	0.5	1.01	49.305	49.8	49.3	1941
1713803400	49.3	1.14	2.37	49	49.5	48.22	675
1713544200	48.16	-1.84	-3.68	50.3	50.3	48.1	1336
1713457800	50	-0.19	-0.38	50.19	50.19	50	77
1713371400	50.19	0.19	0.38	49.5	50.19	49.5	360
1713285000	50	-2.25	-4.31	49.69	50.7	49.69	213
1713198600	52.25	0.75	1.46	52.2	52.3	51.81	786
1712939400	51.5	0.5	0.98	51.11	51.5	51.11	709
1712853000	51	0.76	1.51	50.5	51.5	50	727
1712766600	50.24	0.29	0.58	50.01	50.5	50	361
1712680200	49.95	-1.05	-2.06	51	51.5	49	770
1712593800	51	0	0.00	51	51	50.6	315
1712334600	51	0	0.00	50.99	51.49	50.7	230
1712248200	51	1.1	2.20	50	52	50	585
1712161800	49.9	0.88	1.78	49.025	50.5	49.025	415
1712075400	49.025	0.12	0.25	49	49.3	49	1488
1711647000	48.905	0.27	0.56	48.805	49.3	48.805	130
1711560600	48.635	-0.87	-1.75	49.5	50.37	48.5	509
1711474200	49.5	0.4	0.81	49.205	49.5	48.5	319
1711387800	49.1	0.2	0.41	49.1	50	49.1	742
1711128600	48.9	1.2	2.52	47.705	48.9	47.705	63
1711042200	47.7	0.17	0.36	47.535	48	47.535	331
1710955800	47.53	-0.29	-0.60	47.905	48.5	47.52	557
1710869400	47.815	-0.19	-0.40	48.005	48.995	47.8	498
1710783000	48.005	-0.5	-1.02	48.505	49.995	48.005	303
1710523800	48.5	0	0.00	48.505	49.495	48.5	303
1710437400	48.5	-0.3	-0.61	48.8	49	48.5	154
1710351000	48.8	-0.2	-0.41	49	49.045	48.8	271
1710264600	49	0.6	1.24	48.4	49	48.4	207
1710178200	48.4	0.14	0.29	48.1	48.4	48.1	238
1709919000	48.26	-1.24	-2.51	49.505	49.505	48	1009
1709832600	49.5	0.1	0.20	49.4	50	49	352
1709746200	49.4	-1	-1.98	50.79	50.8	49	866
1709659800	50.4	-2	-3.82	50.54	51	50.4	665
1709573400	52.4	0.2	0.38	52	52.4	52	223
1709314200	52.2	-0.3	-0.57	52.48	52.48	51.95	269
1709227800	52.5	1	1.94	51.5	52.5	51	300
1709141400	51.5	0.5	0.98	51.5	51.5	50	1801
1709055000	51	0	0.00	51.2	52	51	1322
1708968600	51	-1.01	-1.94	52.01	52.02	51	719
1708709400	52.01	-0.99	-1.87	53	53	52.01	211
1708623000	53	0.74	1.42	52.27	53	52.27	459
1708536600	52.26	0.02	0.04	52.24	52.26	52.24	177
1708450200	52.24	0.47	0.91	52.05	53	52.05	889
1708363800	51.77	0	0.00	51.77	51.77	51.77	0
1708104600	51.77	0.27	0.52	51.51	51.77	51.51	359
1708018200	51.5	0.5	0.98	51.01	51.5	51.01	404
1707931800	51	-0.51	-0.99	51.49	51.51	51	699
1707845400	51.51	-0.42	-0.81	51.93	52	51.5	327

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions