Skip to main content

Champion Homes Inc (NY: SKY )

92.81 -2.84 (-2.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.816 4.951 4.807 4.893 43,230 +0.05(+0.99%)
Apr 29, 2014 4.960 4.989 4.807 4.845 12,310 -0.06(-1.17%)
Apr 28, 2014 4.970 5.085 4.874 4.903 1,986 -0.17(-3.40%)
Apr 25, 2014 4.999 5.085 4.989 5.075 8,213 +0.00(+0.00%)
Apr 24, 2014 4.922 5.085 4.826 5.075 18,785 +0.12(+2.52%)
Apr 23, 2014 5.037 5.133 4.951 4.951 61,590 -0.13(-2.64%)
Apr 22, 2014 5.066 5.181 4.903 5.085 53,677 -0.05(-0.95%)
Apr 21, 2014 5.181 5.181 5.133 5.134 4,483 +0.05(+0.96%)
Apr 17, 2014 5.373 5.085 5.085 5.085 24,806 -0.32(-5.86%)
Apr 16, 2014 5.104 5.401 5.075 5.401 29,424 +0.34(+6.63%)
Apr 15, 2014 5.181 5.181 5.056 5.066 39,102 -0.13(-2.58%)
Apr 14, 2014 5.018 5.219 5.018 5.200 36,082 +0.16(+3.24%)
Apr 11, 2014 5.440 5.440 4.903 5.037 90,713 -0.34(-6.25%)
Apr 10, 2014 5.478 5.622 5.373 5.373 14,702 -0.05(-0.88%)
Apr 09, 2014 5.382 5.497 5.373 5.421 10,131 +0.00(+0.00%)
Apr 08, 2014 5.497 5.622 5.354 5.421 22,183 -0.01(-0.25%)
Apr 07, 2014 5.996 6.016 5.401 5.434 42,148 -0.59(-9.80%)
Apr 04, 2014 6.140 6.150 6.025 6.025 26,451 +0.03(+0.48%)
Apr 03, 2014 6.054 6.179 5.996 5.996 22,890 -0.03(-0.48%)
Apr 02, 2014 5.948 6.073 5.939 6.025 18,634 +0.08(+1.29%)
Apr 01, 2014 5.814 5.948 5.814 5.948 8,921 +0.14(+2.48%)
Mar 31, 2014 5.766 5.891 5.737 5.804 10,853 +0.09(+1.51%)
Mar 28, 2014 5.651 5.776 5.641 5.718 23,023 +0.13(+2.41%)
Mar 27, 2014 5.565 5.708 5.440 5.584 22,086 -0.17(-3.00%)
Mar 26, 2014 5.708 5.891 5.708 5.756 39,253 +0.00(+0.00%)
Mar 25, 2014 5.852 5.852 5.708 5.756 49,986 -0.13(-2.28%)
Mar 24, 2014 6.092 6.140 5.848 5.891 19,099 -0.25(-4.06%)
Mar 21, 2014 5.996 6.140 5.852 6.140 29,758 +0.19(+3.23%)
Mar 20, 2014 5.872 5.987 5.804 5.948 77,399 +0.01(+0.16%)
Mar 19, 2014 5.756 5.939 5.728 5.939 462,303 +0.18(+3.10%)
Mar 18, 2014 5.753 5.804 5.651 5.760 81,558 +0.04(+0.74%)
Mar 17, 2014 5.593 5.718 5.574 5.718 20,256 +0.17(+3.11%)
Mar 14, 2014 5.545 5.603 5.536 5.545 15,684 +0.00(+0.00%)
Mar 13, 2014 5.440 5.641 5.363 5.545 49,581 +0.18(+3.40%)
Mar 12, 2014 5.306 5.392 5.306 5.363 25,727 +0.03(+0.54%)
Mar 11, 2014 5.146 5.344 5.133 5.334 8,223 +0.06(+1.09%)
Mar 10, 2014 5.296 5.334 5.210 5.277 29,898 -0.11(-1.96%)
Mar 07, 2014 5.459 5.459 5.296 5.382 16,324 +0.05(+0.90%)
Mar 06, 2014 5.551 5.613 5.200 5.334 141,302 -0.02(-0.36%)
Mar 05, 2014 5.373 5.497 5.056 5.354 34,672 +0.01(+0.18%)
Mar 04, 2014 5.478 5.517 5.334 5.344 40,066 -0.12(-2.28%)
Mar 03, 2014 5.517 5.756 5.421 5.469 28,019 -0.04(-0.70%)
Feb 28, 2014 5.747 5.747 5.411 5.507 95,585 -0.13(-2.38%)
Feb 27, 2014 5.613 5.824 5.593 5.641 22,700 -0.12(-2.00%)
Feb 26, 2014 5.593 5.804 5.449 5.756 31,675 +0.14(+2.56%)
Feb 25, 2014 5.545 5.747 5.411 5.613 42,534 -0.04(-0.68%)
Feb 24, 2014 5.926 5.939 5.565 5.651 20,753 -0.28(-4.77%)
Feb 21, 2014 5.785 5.934 5.756 5.934 12,092 +0.08(+1.39%)
Feb 20, 2014 5.852 6.131 5.804 5.852 28,553 -0.24(-3.94%)
Feb 19, 2014 6.140 6.188 5.958 6.092 13,834 -0.05(-0.78%)
Feb 18, 2014 5.996 6.140 5.872 6.140 14,088 +0.10(+1.59%)
Feb 14, 2014 5.958 6.044 6.044 6.044 14,592 +0.12(+1.94%)
Feb 13, 2014 5.920 5.948 5.593 5.929 15,925 +0.30(+5.28%)
Feb 12, 2014 5.661 5.708 5.507 5.632 15,865 -0.06(-1.01%)
Feb 11, 2014 5.862 5.862 5.689 5.689 21,252 -0.09(-1.50%)
Feb 10, 2014 5.996 5.996 5.766 5.776 16,929 -0.34(-5.49%)
Feb 07, 2014 5.852 6.140 5.641 6.111 19,070 +0.04(+0.63%)
Feb 06, 2014 6.179 6.255 5.948 6.073 14,801 -0.09(-1.40%)
Feb 05, 2014 6.390 6.409 6.006 6.159 31,447 -0.20(-3.17%)
Feb 04, 2014 6.409 6.418 6.107 6.361 23,324 -0.07(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.