MSFT:CC Quote, Trading Chart, MICROSOFT CDR

home / stock / msft:cc / msft:cc quote

Stock Information
Company Name: MICROSOFT CDR
Stock Symbol: MSFT:CC
Market: AQNC
Menu
MSFT:CC MSFT:CC Quote MSFT:CC Short MSFT:CC News MSFT:CC Articles MSFT:CC Message Board
Get MSFT:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
MSFT:CC Quote
Last:$20.86
Change Percent:-1.0%
Open:$20.9
Previous Close:$20.86
High:$21.19
Low:$20.59
Volume:120,917
Last Trade Date Time:05/06/2022 04:52:07 pm
Quotes are delayed by 15 to 20 minutes.
MSFT:CC Chart
Last Twenty Trading Days
Date:2022-05-06
Open:$20.9
Close:$20.86
High:$21.19
Low:$20.59
Volume:120,917
Date:2022-05-05
Open:$21.72
Close:$21.07
High:$21.72
Low:$20.81
Volume:127,687
Date:2022-05-04
Open:$21.51
Close:$22.01
High:$22.03
Low:$21.02
Volume:130,716
Date:2022-05-03
Open:$21.61
Close:$21.39
High:$21.61
Low:$21.29
Volume:63,959
Date:2022-05-02
Open:$21.11
Close:$21.58
High:$21.59
Low:$20.98
Volume:135,990
Date:2022-04-29
Open:$21.84
Close:$21.04
High:$21.95
Low:$20.97
Volume:107,637
Date:2022-04-28
Open:$21.77
Close:$21.99
High:$22.08
Low:$21.4
Volume:59,408
Date:2022-04-27
Open:$21.45
Close:$21.54
High:$22.05
Low:$21.16
Volume:258,055
Date:2022-04-26
Open:$21.1
Close:$20.5
High:$21.1
Low:$20.5
Volume:136,762
Date:2022-04-25
Open:$20.8
Close:$21.31
High:$21.32
Low:$20.57
Volume:110,612
Date:2022-04-22
Open:$21.48
Close:$20.81
High:$21.48
Low:$20.79
Volume:97,357
Date:2022-04-21
Open:$21.97
Close:$21.38
High:$22.26
Low:$21.3
Volume:88,010
Date:2022-04-20
Open:$21.94
Close:$21.79
High:$21.96
Low:$21.71
Volume:63,991
Date:2022-04-19
Open:$21.29
Close:$21.73
High:$21.76
Low:$21.18
Volume:74,800
Date:2022-04-18
Open:$21.23
Close:$21.29
High:$21.43
Low:$21.17
Volume:72,635
Date:2022-04-15
Open:$21.93
Close:$21.25
High:$21.93
Low:$21.25
Volume:67,491
Date:2022-04-14
Open:$21.93
Close:$21.25
High:$21.93
Low:$21.25
Volume:67,491
Date:2022-04-13
Open:$21.52
Close:$21.86
High:$21.92
Low:$21.4
Volume:53,948
Date:2022-04-12
Open:$21.95
Close:$21.47
High:$22.09
Low:$21.33
Volume:77,538
Date:2022-04-11
Open:$22.21
Close:$21.66
High:$22.22
Low:$21.65
Volume:126,525