CELSIUS HLDGS (OP: CELH)
2.300 USD  -0.150 (-6.12%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 2.460 2.640 2.300 2.300 42,138 -0.15(-6.12%)
Apr 29, 2016 2.450 2.480 2.380 2.450 15,765 +0.00(+0.00%)
Apr 28, 2016 2.340 2.470 2.330 2.450 47,014 +0.11(+4.70%)
Apr 27, 2016 2.200 2.340 2.190 2.340 132,269 +0.11(+4.93%)
Apr 26, 2016 2.300 2.300 2.190 2.230 25,297 -0.07(-3.04%)
Apr 25, 2016 2.205 2.300 2.200 2.300 28,052 +0.05(+2.22%)
Apr 22, 2016 2.150 2.250 2.150 2.250 7,655 +0.00(+0.00%)
Apr 21, 2016 2.140 2.275 2.100 2.250 24,148 +0.07(+3.21%)
Apr 20, 2016 2.140 2.200 2.140 2.180 15,189 -0.01(-0.46%)
Apr 19, 2016 2.220 2.230 2.180 2.190 9,000 -0.02(-0.90%)
Apr 18, 2016 2.230 2.230 2.100 2.210 9,361 +0.00(+0.00%)
Apr 15, 2016 2.090 2.230 2.090 2.210 7,410 -0.04(-1.78%)
Apr 14, 2016 2.180 2.250 2.150 2.250 8,429 +0.01(+0.45%)
Apr 13, 2016 2.180 2.240 2.160 2.240 2,414 +0.00(+0.00%)
Apr 12, 2016 2.225 2.250 2.060 2.240 13,648 +0.04(+1.82%)
Apr 11, 2016 2.190 2.260 2.190 2.200 10,532 +0.01(+0.46%)
Apr 08, 2016 2.220 2.300 2.150 2.190 27,819 -0.02(-0.90%)
Apr 07, 2016 2.120 2.230 2.120 2.210 23,120 +0.04(+1.84%)
Apr 06, 2016 2.200 2.210 2.090 2.170 38,396 -0.03(-1.36%)
Apr 05, 2016 2.180 2.200 2.160 2.200 12,391 +0.01(+0.46%)
Apr 04, 2016 2.240 2.240 2.150 2.190 30,990 +0.06(+2.82%)
Apr 01, 2016 2.170 2.200 2.080 2.130 10,450 -0.06(-2.74%)
Mar 31, 2016 2.250 2.250 2.075 2.190 37,238 -0.01(-0.45%)
Mar 30, 2016 2.168 2.200 2.165 2.200 16,770 +0.08(+3.77%)
Mar 29, 2016 2.130 2.200 2.100 2.120 23,336 -0.01(-0.70%)
Mar 28, 2016 2.200 2.200 2.090 2.135 23,330 -0.06(-2.51%)
Mar 24, 2016 2.190 2.190 2.190 0 +0.04(+1.86%)
Mar 23, 2016 2.175 2.210 2.150 2.150 4,088 -0.05(-2.27%)
Mar 22, 2016 2.200 2.200 2.140 2.200 14,177 +0.00(+0.00%)
Mar 21, 2016 2.190 2.210 2.100 2.200 14,851 +0.02(+0.92%)
Mar 18, 2016 2.100 2.200 2.100 2.180 14,444 -0.01(-0.46%)
Mar 17, 2016 1.990 2.200 1.955 2.190 28,801 +0.19(+9.50%)
Mar 16, 2016 1.970 2.000 1.950 2.000 1,907 +0.08(+4.44%)
Mar 15, 2016 1.940 1.940 1.820 1.915 2,910 -0.06(-3.28%)
Mar 14, 2016 1.860 2.000 1.860 1.980 12,455 -0.02(-1.00%)
Mar 11, 2016 1.970 2.120 1.940 2.000 35,522 -0.05(-2.44%)
Mar 10, 2016 2.090 2.090 1.930 2.050 27,103 -0.02(-0.73%)
Mar 09, 2016 1.920 2.090 1.920 2.065 40,789 +0.13(+6.99%)
Mar 08, 2016 1.936 1.936 1.925 1.930 630 -0.02(-1.03%)
Mar 07, 2016 1.980 1.980 1.950 1.950 1,234 -0.06(-2.99%)
Mar 04, 2016 1.940 2.000 1.940 2.010 12,965 +0.08(+4.15%)
Mar 03, 2016 1.870 2.100 1.870 1.930 24,947 +0.05(+2.44%)
Mar 02, 2016 1.830 1.910 1.810 1.884 4,211 +0.01(+0.75%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here