Class III Milk c3

🏛️ usa →
16.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 20.67 20.90 20.23 20.38 0.0M
2024-12-30 20.46 20.71 20.43 20.67 0.0M
2024-12-27 19.90 20.53 19.86 20.49 0.0M
2024-12-26 19.90 19.92 19.69 19.90 0.0M
2024-12-24 19.62 19.93 19.53 19.88 0.0M
2024-12-23 19.66 19.69 19.49 19.61 0.0M
2024-12-20 19.64 19.82 19.47 19.69 0.0M
2024-12-19 19.48 19.65 19.16 19.22 0.0M
2024-12-18 19.97 20.09 19.44 19.72 0.0M
2024-12-17 19.95 20.23 19.89 20.05 0.0M
2024-12-16 19.77 19.99 19.67 19.97 0.0M
2024-12-13 20.02 20.38 19.76 19.82 0.0M
2024-12-12 19.45 20.15 19.45 20.14 0.0M
2024-12-11 19.26 19.58 19.19 19.49 0.0M
2024-12-10 19.34 19.34 19.09 19.28 0.0M
2024-12-09 19.43 19.55 19.28 19.33 0.0M
2024-12-06 19.13 19.47 19.05 19.43 0.0M
2024-12-05 19.07 19.18 18.90 19.10 0.0M
2024-12-04 18.89 19.14 18.85 19.08 0.0M
2024-12-03 18.24 18.82 18.17 18.64 0.0M
2024-12-02 18.29 18.34 18.10 18.22 0.0M
2024-11-29 18.62 18.75 18.16 18.25 0.0M
2024-11-27 18.62 18.75 18.16 18.25 0.0M
2024-11-26 18.56 18.70 18.39 18.62 0.0M
2024-11-25 18.41 18.64 18.13 18.31 0.0M
2024-11-22 18.46 18.46 18.19 18.26 0.0M
2024-11-21 18.88 18.90 18.39 18.46 0.0M
2024-11-20 18.93 19.05 18.73 19.00 0.0M
2024-11-19 19.50 19.73 18.73 18.91 0.0M
2024-11-18 18.98 19.50 18.94 19.37 0.0M
2024-11-15 18.58 19.09 18.50 18.96 0.0M
2024-11-14 18.81 18.84 18.61 18.65 0.0M
2024-11-13 19.03 19.04 18.72 18.74 0.0M
2024-11-12 19.00 19.12 18.98 19.00 0.0M
2024-11-11 19.14 19.33 18.92 18.94 0.0M
2024-11-08 19.36 19.38 19.04 19.13 0.0M
2024-11-07 19.16 19.38 19.04 19.29 0.0M
2024-11-06 19.22 19.26 19.13 19.13 0.0M
2024-11-05 19.39 19.44 19.25 19.29 0.0M
2024-11-04 19.69 19.69 19.44 19.51 0.0M
2024-11-01 19.63 19.71 19.58 19.69 0.0M
2024-10-31 19.69 19.76 19.54 19.59 0.0M
2024-10-30 19.90 19.91 19.66 19.66 0.0M
2024-10-29 20.14 20.15 19.92 19.94 0.0M
2024-10-28 20.22 20.37 20.05 20.10 0.0M
2024-10-25 20.30 20.36 20.14 20.22 0.0M
2024-10-24 20.50 20.57 20.31 20.40 0.0M
2024-10-23 20.46 20.79 20.35 20.58 0.0M
2024-10-22 20.73 20.86 20.42 20.44 0.0M
2024-10-21 21.34 21.43 20.72 21.08 0.0M
2024-10-18 21.60 21.67 21.22 21.35 0.0M
2024-10-17 21.22 21.59 21.22 21.49 0.0M
2024-10-16 21.18 21.28 20.76 21.28 0.0M
2024-10-15 20.45 21.17 20.40 20.92 0.0M
2024-10-14 20.60 20.63 20.43 20.58 0.0M
2024-10-11 21.02 21.20 20.56 20.58 0.0M
2024-10-10 20.65 21.08 20.52 20.90 0.0M
2024-10-09 20.69 20.88 20.63 20.66 0.0M
2024-10-08 20.36 20.65 20.20 20.65 0.0M
2024-10-07 20.68 20.68 20.35 20.44 0.0M
2024-10-04 21.18 21.33 20.71 20.86 0.0M
2024-10-03 21.36 21.40 21.12 21.17 0.0M
2024-10-02 21.47 21.74 21.30 21.32 0.0M
2024-10-01 22.85 23.26 22.55 22.61 0.0M
2024-09-30 22.40 22.94 22.26 22.88 0.0M
2024-09-27 22.67 22.80 22.33 22.49 0.0M
2024-09-26 22.74 22.85 22.56 22.73 0.0M
2024-09-25 22.63 22.84 22.52 22.83 0.0M
2024-09-24 23.16 23.21 22.37 22.66 0.0M
2024-09-23 22.75 23.19 22.71 23.12 0.0M
2024-09-20 23.16 23.55 22.80 23.03 0.0M
2024-09-19 22.63 23.24 22.63 23.09 0.0M
2024-09-18 23.25 23.35 22.81 22.83 0.0M
2024-09-17 23.01 23.27 22.80 23.21 0.0M
2024-09-16 23.41 23.43 22.95 23.04 0.0M
2024-09-13 23.15 23.50 23.15 23.40 0.0M
2024-09-12 23.00 23.33 22.81 23.18 0.0M
2024-09-11 23.57 23.72 22.94 23.33 0.0M
2024-09-10 22.97 23.55 22.86 23.43 0.0M
2024-09-09 22.25 23.00 22.08 22.95 0.0M
2024-09-06 22.54 22.73 22.18 22.29 0.0M
2024-09-05 22.34 22.54 22.00 22.48 0.0M
2024-09-04 23.26 23.39 22.80 23.00 0.0M
2024-09-03 22.87 23.29 22.77 23.25 0.0M
2024-08-30 22.69 23.10 22.55 22.87 0.0M
2024-08-29 22.43 22.85 22.40 22.62 0.0M
2024-08-28 22.75 22.80 22.08 22.44 0.0M
2024-08-27 23.04 23.40 22.71 22.83 0.0M
2024-08-26 22.17 23.05 22.17 23.05 0.0M
2024-08-23 21.99 22.37 21.82 22.30 0.0M
2024-08-22 22.74 22.82 22.10 22.19 0.0M
2024-08-21 22.70 22.86 22.56 22.85 0.0M
2024-08-20 22.45 22.74 22.32 22.68 0.0M
2024-08-19 22.10 22.46 22.03 22.45 0.0M
2024-08-16 22.40 22.53 21.98 22.04 0.0M
2024-08-15 21.56 22.40 21.55 22.40 0.0M
2024-08-14 21.64 21.67 21.45 21.65 0.0M
2024-08-13 21.58 21.74 21.50 21.66 0.0M
2024-08-12 21.19 21.67 21.13 21.57 0.0M
2024-08-09 21.00 21.28 20.82 21.16 0.0M
2024-08-08 21.05 21.18 20.85 21.08 0.0M
2024-08-07 20.92 21.24 20.82 21.16 0.0M
2024-08-06 20.40 21.01 20.24 20.82 0.0M
2024-08-05 20.60 20.60 20.22 20.26 0.0M
2024-08-02 21.09 21.09 20.51 20.64 0.0M
2024-08-01 21.00 21.17 20.90 21.08 0.0M
2024-07-31 21.46 21.51 21.05 21.12 0.0M
2024-07-30 21.45 21.73 21.27 21.71 0.0M
2024-07-29 21.35 21.53 21.31 21.53 0.0M
2024-07-26 21.29 21.47 21.16 21.40 0.0M
2024-07-25 21.30 21.39 21.01 21.17 0.0M
2024-07-24 21.06 21.35 21.05 21.33 0.0M
2024-07-23 20.80 21.15 20.80 21.05 0.0M
2024-07-22 20.55 20.90 20.52 20.82 0.0M
2024-07-19 20.65 20.80 20.52 20.58 0.0M
2024-07-18 20.47 20.79 20.37 20.78 0.0M
2024-07-17 20.30 20.49 20.26 20.39 0.0M
2024-07-16 20.26 20.40 20.10 20.30 0.0M
2024-07-15 20.10 20.36 20.05 20.26 0.0M
2024-07-12 20.37 20.45 20.06 20.08 0.0M
2024-07-11 20.78 20.94 20.27 20.37 0.0M
2024-07-10 20.68 20.80 20.38 20.69 0.0M
2024-07-09 20.71 20.88 20.36 20.56 0.0M
2024-07-08 20.47 20.74 20.12 20.73 0.0M
2024-07-05 20.24 20.52 20.11 20.50 0.0M
2024-07-03 20.09 20.38 19.98 20.29 0.0M
2024-07-02 20.07 20.07 19.60 19.61 0.0M
2024-07-01 20.04 20.17 19.73 20.07 0.0M
2024-06-28 20.25 20.51 20.01 20.04 0.0M
2024-06-27 20.55 20.73 20.19 20.24 0.0M
2024-06-26 20.17 20.56 20.12 20.50 0.0M
2024-06-25 20.84 20.84 20.09 20.09 0.0M
2024-06-24 20.54 20.95 20.50 20.84 0.0M
2024-06-21 20.51 20.98 20.51 20.57 0.0M
2024-06-20 20.24 20.77 20.24 20.59 0.0M
2024-06-19 20.24 20.24 20.24 20.24 0.0M
2024-06-18 20.68 20.86 20.10 20.30 0.0M
2024-06-17 21.12 21.23 20.68 20.72 0.0M
2024-06-14 21.45 21.60 21.07 21.14 0.0M
2024-06-13 21.15 21.62 21.15 21.56 0.0M
2024-06-12 21.00 21.17 20.80 21.07 0.0M
2024-06-11 20.90 21.20 20.82 21.00 0.0M
2024-06-10 20.40 21.00 20.23 20.95 0.0M
2024-06-07 20.15 20.45 20.10 20.34 0.0M
2024-06-06 20.21 20.57 20.01 20.26 0.0M
2024-06-05 21.00 21.00 20.34 20.36 0.0M
2024-06-04 20.72 20.98 20.67 20.87 0.0M
2024-06-03 20.31 20.69 19.96 20.64 0.0M
2024-05-31 19.90 20.34 19.81 20.29 0.0M
2024-05-30 19.87 19.92 19.75 19.86 0.0M
2024-05-29 19.68 19.95 19.60 19.91 0.0M
2024-05-28 20.00 20.02 19.57 19.62 0.0M
2024-05-24 20.16 20.30 20.04 20.06 0.0M
2024-05-23 19.76 20.38 19.76 19.99 0.0M
2024-05-22 19.90 20.02 19.52 19.87 0.0M
2024-05-21 20.50 20.50 20.02 20.02 0.0M
2024-05-20 20.74 20.95 20.37 20.77 0.0M
2024-05-17 20.48 20.71 20.28 20.64 0.0M
2024-05-16 20.18 20.57 20.16 20.50 0.0M
2024-05-15 19.85 20.20 19.69 20.18 0.0M
2024-05-14 20.31 20.56 19.86 19.91 0.0M
2024-05-13 19.95 20.32 19.91 20.21 0.0M
2024-05-10 19.85 19.97 19.77 19.90 0.0M
2024-05-09 20.05 20.26 19.79 19.95 0.0M
2024-05-08 19.28 20.01 19.28 20.01 0.0M
2024-05-07 19.36 19.46 19.18 19.26 0.0M
2024-05-06 19.34 19.49 19.33 19.43 0.0M
2024-05-03 19.09 19.48 19.09 19.28 0.0M
2024-05-02 18.75 19.07 18.75 19.05 0.0M
2024-05-01 18.92 18.95 18.75 18.83 0.0M
2024-04-30 18.18 18.70 18.18 18.66 0.0M
2024-04-29 18.01 18.24 17.96 18.18 0.0M
2024-04-26 18.28 18.44 17.76 18.09 0.0M
2024-04-25 17.60 18.30 17.58 18.20 0.0M
2024-04-24 18.15 18.15 17.65 17.91 0.0M
2024-04-23 18.50 18.50 17.98 18.22 0.0M
2024-04-22 18.07 18.57 17.99 18.54 0.0M
2024-04-19 17.69 18.12 17.63 18.07 0.0M
2024-04-18 17.51 17.78 17.51 17.63 0.0M
2024-04-17 17.65 17.65 17.13 17.55 0.0M
2024-04-16 17.37 17.65 17.32 17.65 0.0M
2024-04-15 16.80 17.31 16.80 17.24 0.0M
2024-04-12 16.62 16.91 16.54 16.77 0.0M
2024-04-11 17.07 17.11 16.51 16.53 0.0M
2024-04-10 17.19 17.48 17.10 17.19 0.0M
2024-04-09 17.45 17.52 17.12 17.32 0.0M
2024-04-08 16.99 17.79 16.99 17.39 0.0M
2024-04-05 16.71 17.05 16.61 17.04 0.0M
2024-04-04 16.48 16.69 16.40 16.51 0.0M
2024-04-03 16.47 16.57 16.31 16.32 0.0M
2024-04-02 15.82 15.85 15.65 15.69 0.0M
2024-04-01 15.96 16.09 15.77 15.86 0.0M
2024-03-28 16.02 16.12 15.80 15.96 0.0M
2024-03-27 16.30 16.32 15.93 16.05 0.0M
2024-03-26 16.32 16.65 16.19 16.37 0.0M
2024-03-25 16.40 16.50 16.17 16.32 0.0M
2024-03-22 16.34 16.36 16.15 16.16 0.0M
2024-03-21 16.63 16.66 16.22 16.25 0.0M
2024-03-20 16.74 16.80 16.42 16.48 0.0M
2024-03-19 16.52 16.75 16.52 16.70 0.0M
2024-03-18 16.55 16.64 16.35 16.49 0.0M
2024-03-15 16.83 16.83 16.30 16.42 0.0M
2024-03-14 17.06 17.13 16.65 16.76 0.0M
2024-03-13 16.36 16.90 16.36 16.77 0.0M
2024-03-12 16.37 16.45 16.25 16.32 0.0M
2024-03-11 16.59 16.69 16.34 16.34 0.0M
2024-03-08 16.44 16.62 16.32 16.48 0.0M
2024-03-07 16.57 16.63 16.36 16.38 0.0M
2024-03-06 16.86 16.86 16.51 16.51 0.0M
2024-03-05 17.11 17.20 16.85 16.86 0.0M
2024-03-04 17.22 17.22 17.04 17.05 0.0M
2024-03-01 17.45 17.45 17.16 17.22 0.0M
2024-02-29 17.78 17.79 17.48 17.55 0.0M
2024-02-28 17.76 17.85 17.65 17.77 0.0M
2024-02-27 18.06 18.06 17.49 17.56 0.0M
2024-02-26 17.85 18.13 17.79 18.00 0.0M
2024-02-23 17.82 17.95 17.58 17.85 0.0M
2024-02-22 17.49 17.87 17.23 17.66 0.0M
2024-02-21 17.15 17.45 17.01 17.20 0.0M
2024-02-20 17.10 17.18 17.03 17.15 0.0M
2024-02-16 17.13 17.25 17.05 17.09 0.0M
2024-02-15 17.21 17.26 17.00 17.13 0.0M
2024-02-14 17.68 17.75 17.24 17.30 0.0M
2024-02-13 17.65 17.74 17.47 17.67 0.0M
2024-02-12 17.40 17.77 17.30 17.56 0.0M
2024-02-09 17.43 17.60 17.25 17.35 0.0M
2024-02-08 17.58 17.63 17.35 17.49 0.0M
2024-02-07 17.76 17.85 17.52 17.63 0.0M
2024-02-06 17.99 18.22 17.44 17.73 0.0M
2024-02-05 17.66 18.03 17.53 18.01 0.0M
2024-02-02 17.83 18.00 17.40 17.70 0.0M
2024-02-01 17.12 17.84 17.12 17.76 0.0M
2024-01-31 17.31 17.32 16.88 17.20 0.0M
2024-01-30 17.06 17.35 16.80 16.93 0.0M
2024-01-29 16.48 17.09 16.17 17.06 0.0M
2024-01-26 16.18 16.54 16.16 16.53 0.0M
2024-01-25 15.87 16.18 15.80 16.15 0.0M
2024-01-24 15.91 15.97 15.80 15.86 0.0M
2024-01-23 16.13 16.17 15.95 15.97 0.0M
2024-01-22 16.08 16.27 16.08 16.13 0.0M
2024-01-19 16.08 16.20 16.02 16.09 0.0M
2024-01-18 16.23 16.23 16.03 16.05 0.0M
2024-01-17 16.24 16.28 16.14 16.14 0.0M
2024-01-16 16.44 16.49 16.18 16.18 0.0M
2024-01-12 16.35 16.43 16.25 16.33 0.0M
2024-01-11 16.69 16.77 16.26 16.31 0.0M
2024-01-10 16.53 16.69 16.47 16.66 0.0M
2024-01-09 16.36 16.58 16.29 16.50 0.0M
2024-01-08 16.23 16.34 16.13 16.28 0.0M
2024-01-05 16.34 16.42 16.16 16.16 0.0M
2024-01-04 16.33 16.38 16.25 16.32 0.0M
2024-01-03 15.63 15.73 15.55 15.55 0.0M
2024-01-02 15.72 15.87 15.63 15.63 0.0M
2024-01-01 15.72 15.72 15.68 15.68 0.0M