ISE Cloud Computing TR

CPQTR
🏛️ usa →
1,669.24
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
2021-12-31 1,276.99 1,282.45 1,263.49 1,263.56 0.0M
2021-12-30 1,270.08 1,292.92 1,269.86 1,278.18 0.0M
2021-12-29 1,273.72 1,275.04 1,259.38 1,268.57 0.0M
2021-12-28 1,290.71 1,291.76 1,270.84 1,274.51 0.0M
2021-12-27 1,285.46 1,297.03 1,285.46 1,290.43 0.0M
2021-12-23 1,273.92 1,287.18 1,271.01 1,282.36 0.0M
2021-12-22 1,268.45 1,277.05 1,260.40 1,273.18 0.0M
2021-12-21 1,237.38 1,273.59 1,231.66 1,273.30 0.0M
2021-12-20 1,217.22 1,227.87 1,212.20 1,221.18 0.0M
2021-12-17 1,214.21 1,245.45 1,201.27 1,242.10 0.0M
2021-12-16 1,264.07 1,267.33 1,217.32 1,224.65 0.0M
2021-12-15 1,229.73 1,263.15 1,216.68 1,260.94 0.0M
2021-12-14 1,234.18 1,240.67 1,212.51 1,229.67 0.0M
2021-12-13 1,267.57 1,277.41 1,248.47 1,255.52 0.0M
2021-12-10 1,273.88 1,293.88 1,261.36 1,268.55 0.0M
2021-12-09 1,297.75 1,304.04 1,262.16 1,266.48 0.0M
2021-12-08 1,285.28 1,300.51 1,268.74 1,297.47 0.0M
2021-12-07 1,260.51 1,291.63 1,260.51 1,285.69 0.0M
2021-12-06 1,218.74 1,235.59 1,194.79 1,229.72 0.0M
2021-12-03 1,268.08 1,268.70 1,204.76 1,225.27 0.0M
2021-12-02 1,243.77 1,273.02 1,235.42 1,268.05 0.0M
2021-12-01 1,320.11 1,321.61 1,243.19 1,243.56 0.0M
2021-11-30 1,337.95 1,345.02 1,293.43 1,304.23 0.0M
2021-11-29 1,335.73 1,344.96 1,322.34 1,340.04 0.0M
2021-11-26 1,326.54 1,337.23 1,313.74 1,317.56 0.0M
2021-11-24 1,302.42 1,338.87 1,298.44 1,337.89 0.0M
2021-11-23 1,322.77 1,333.78 1,294.74 1,314.92 0.0M
2021-11-22 1,386.11 1,386.44 1,333.02 1,334.61 0.0M
2021-11-19 1,413.19 1,417.77 1,391.28 1,391.39 0.0M
2021-11-18 1,417.93 1,418.02 1,394.25 1,407.12 0.0M
2021-11-17 1,438.41 1,439.94 1,417.53 1,419.92 0.0M
2021-11-16 1,422.48 1,440.53 1,421.80 1,439.00 0.0M
2021-11-15 1,432.88 1,433.61 1,413.22 1,417.99 0.0M
2021-11-12 1,418.29 1,434.43 1,417.19 1,434.20 0.0M
2021-11-11 1,412.89 1,421.93 1,410.16 1,410.84 0.0M
2021-11-10 1,425.49 1,442.49 1,391.36 1,400.62 0.0M
2021-11-09 1,434.14 1,443.39 1,419.55 1,436.92 0.0M
2021-11-08 1,408.80 1,429.85 1,408.66 1,427.11 0.0M
2021-11-05 1,423.53 1,423.67 1,396.84 1,402.21 0.0M
2021-11-04 1,398.56 1,429.14 1,398.56 1,419.49 0.0M
2021-11-03 1,381.29 1,397.75 1,373.70 1,395.93 0.0M
2021-11-02 1,371.20 1,387.82 1,370.74 1,379.51 0.0M
2021-11-01 1,369.82 1,378.07 1,363.15 1,370.69 0.0M
2021-10-29 1,356.83 1,371.41 1,354.90 1,367.97 0.0M
2021-10-28 1,358.54 1,370.21 1,352.84 1,362.63 0.0M
2021-10-27 1,369.83 1,380.11 1,355.35 1,355.43 0.0M
2021-10-26 1,390.50 1,391.83 1,364.90 1,369.01 0.0M
2021-10-25 1,384.42 1,391.26 1,375.79 1,382.71 0.0M
2021-10-22 1,387.77 1,395.24 1,374.38 1,381.93 0.0M
2021-10-21 1,376.80 1,393.65 1,374.07 1,390.64 0.0M
2021-10-20 1,385.19 1,390.23 1,373.59 1,379.79 0.0M
2021-10-19 1,366.56 1,383.90 1,366.36 1,380.40 0.0M
2021-10-18 1,348.60 1,361.26 1,348.41 1,360.51 0.0M
2021-10-15 1,352.38 1,356.65 1,346.92 1,353.25 0.0M
2021-10-14 1,345.68 1,354.81 1,345.53 1,347.50 0.0M
2021-10-13 1,309.88 1,332.62 1,309.86 1,332.10 0.0M
2021-10-12 1,296.97 1,308.14 1,292.87 1,300.23 0.0M
2021-10-11 1,289.67 1,309.09 1,288.87 1,292.29 0.0M
2021-10-08 1,304.96 1,310.69 1,293.93 1,294.01 0.0M
2021-10-07 1,290.39 1,310.72 1,290.08 1,300.15 0.0M
2021-10-06 1,253.44 1,280.71 1,252.49 1,280.23 0.0M
2021-10-05 1,252.62 1,275.34 1,252.40 1,266.92 0.0M
2021-10-04 1,276.45 1,276.72 1,239.93 1,247.67 0.0M
2021-10-01 1,274.62 1,288.49 1,258.18 1,285.63 0.0M
2021-09-30 1,272.89 1,281.40 1,264.66 1,266.75 0.0M
2021-09-29 1,283.19 1,286.27 1,266.06 1,268.86 0.0M
2021-09-28 1,303.28 1,304.33 1,274.48 1,275.03 0.0M
2021-09-27 1,319.93 1,321.24 1,308.28 1,318.33 0.0M
2021-09-24 1,330.13 1,330.80 1,316.67 1,327.89 0.0M
2021-09-23 1,324.11 1,338.13 1,320.07 1,336.36 0.0M
2021-09-22 1,299.76 1,320.84 1,298.02 1,316.69 0.0M
2021-09-21 1,304.36 1,310.71 1,293.16 1,295.91 0.0M
2021-09-20 1,300.08 1,309.91 1,278.77 1,295.01 0.0M
2021-09-17 1,334.71 1,337.51 1,319.63 1,326.87 0.0M
2021-09-16 1,319.48 1,334.78 1,316.60 1,333.75 0.0M
2021-09-15 1,314.71 1,324.03 1,304.81 1,323.06 0.0M
2021-09-14 1,315.53 1,319.84 1,310.65 1,313.96 0.0M
2021-09-13 1,319.03 1,321.59 1,303.69 1,314.69 0.0M
2021-09-10 1,336.13 1,338.59 1,316.80 1,317.15 0.0M
2021-09-09 1,325.99 1,336.99 1,325.52 1,329.56 0.0M
2021-09-08 1,340.53 1,341.12 1,323.29 1,327.73 0.0M
2021-09-07 1,355.34 1,357.76 1,341.61 1,342.24 0.0M
2021-09-03 1,337.32 1,356.37 1,336.79 1,355.16 0.0M
2021-09-02 1,329.42 1,333.66 1,325.31 1,330.33 0.0M
2021-09-01 1,318.33 1,330.85 1,317.32 1,323.63 0.0M
2021-08-31 1,314.35 1,316.60 1,310.01 1,314.78 0.0M
2021-08-30 1,310.53 1,321.24 1,304.90 1,318.60 0.0M
2021-08-27 1,297.78 1,309.87 1,289.24 1,307.59 0.0M
2021-08-26 1,303.43 1,315.05 1,298.24 1,298.58 0.0M
2021-08-25 1,299.21 1,303.23 1,294.63 1,301.39 0.0M
2021-08-24 1,284.14 1,295.68 1,284.14 1,294.34 0.0M
2021-08-23 1,263.02 1,278.40 1,262.64 1,276.89 0.0M
2021-08-20 1,242.11 1,257.78 1,242.11 1,257.08 0.0M
2021-08-19 1,234.80 1,246.26 1,232.05 1,238.80 0.0M
2021-08-18 1,251.09 1,259.59 1,243.54 1,244.13 0.0M
2021-08-17 1,251.82 1,255.99 1,243.59 1,252.10 0.0M
2021-08-16 1,271.20 1,271.49 1,249.22 1,262.04 0.0M
2021-08-13 1,281.23 1,283.01 1,274.97 1,276.41 0.0M
2021-08-12 1,268.10 1,281.47 1,264.20 1,281.34 0.0M
2021-08-11 1,284.63 1,284.64 1,268.55 1,276.75 0.0M
2021-08-10 1,297.34 1,301.15 1,274.59 1,278.44 0.0M
2021-08-09 1,291.41 1,296.93 1,286.22 1,294.31 0.0M
2021-08-06 1,291.72 1,296.25 1,278.72 1,288.90 0.0M
2021-08-05 1,280.25 1,296.50 1,272.70 1,295.12 0.0M
2021-08-04 1,274.34 1,283.30 1,271.92 1,281.64 0.0M
2021-08-03 1,274.12 1,278.66 1,263.98 1,277.06 0.0M
2021-08-02 1,274.49 1,282.80 1,262.63 1,275.14 0.0M
2021-07-30 1,269.08 1,280.39 1,269.08 1,270.41 0.0M
2021-07-29 1,277.24 1,287.28 1,276.48 1,277.19 0.0M
2021-07-28 1,271.29 1,283.61 1,266.58 1,279.76 0.0M
2021-07-27 1,279.43 1,279.96 1,245.04 1,263.20 0.0M
2021-07-26 1,283.21 1,284.93 1,275.68 1,283.14 0.0M
2021-07-23 1,279.84 1,282.41 1,271.58 1,281.41 0.0M
2021-07-22 1,272.61 1,280.02 1,272.37 1,276.80 0.0M
2021-07-21 1,257.40 1,269.19 1,249.93 1,269.04 0.0M
2021-07-20 1,240.93 1,262.58 1,234.29 1,255.44 0.0M
2021-07-19 1,220.41 1,236.74 1,216.62 1,234.16 0.0M
2021-07-16 1,245.01 1,246.26 1,233.77 1,235.48 0.0M
2021-07-15 1,248.67 1,254.60 1,229.02 1,238.48 0.0M
2021-07-14 1,273.16 1,274.72 1,250.52 1,250.88 0.0M
2021-07-13 1,268.27 1,281.04 1,263.02 1,264.15 0.0M
2021-07-12 1,288.11 1,290.41 1,267.94 1,268.98 0.0M
2021-07-09 1,270.84 1,283.86 1,268.48 1,283.04 0.0M
2021-07-08 1,256.82 1,275.40 1,248.11 1,268.41 0.0M
2021-07-07 1,292.56 1,293.50 1,273.29 1,282.69 0.0M
2021-07-06 1,276.44 1,288.43 1,272.36 1,284.09 0.0M
2021-07-02 1,273.92 1,278.49 1,269.17 1,274.71 0.0M
2021-07-01 1,267.97 1,275.39 1,260.71 1,269.04 0.0M
2021-06-30 1,283.19 1,283.73 1,270.44 1,270.48 0.0M
2021-06-29 1,285.42 1,292.63 1,282.21 1,289.67 0.0M
2021-06-28 1,278.19 1,287.25 1,278.19 1,283.23 0.0M
2021-06-25 1,270.91 1,272.95 1,261.58 1,271.98 0.0M
2021-06-24 1,270.05 1,275.93 1,264.05 1,268.36 0.0M
2021-06-23 1,261.54 1,268.49 1,258.29 1,260.77 0.0M
2021-06-22 1,251.15 1,260.22 1,250.36 1,259.38 0.0M
2021-06-21 1,247.96 1,259.43 1,234.51 1,253.67 0.0M
2021-06-18 1,248.67 1,253.77 1,244.00 1,249.88 0.0M
2021-06-17 1,227.12 1,254.81 1,227.10 1,250.64 0.0M
2021-06-16 1,229.47 1,239.54 1,218.49 1,232.55 0.0M
2021-06-15 1,241.08 1,242.73 1,229.15 1,231.62 0.0M
2021-06-14 1,232.84 1,243.10 1,231.26 1,242.17 0.0M
2021-06-11 1,222.34 1,229.38 1,220.81 1,229.26 0.0M
2021-06-10 1,209.18 1,223.92 1,207.42 1,223.21 0.0M
2021-06-09 1,216.65 1,219.51 1,210.37 1,211.65 0.0M
2021-06-08 1,202.33 1,213.34 1,200.62 1,211.10 0.0M
2021-06-07 1,189.19 1,200.24 1,186.74 1,199.22 0.0M
2021-06-04 1,178.80 1,190.68 1,178.80 1,190.17 0.0M
2021-06-03 1,174.56 1,176.94 1,164.03 1,171.15 0.0M
2021-06-02 1,175.82 1,183.61 1,175.00 1,183.03 0.0M
2021-06-01 1,179.12 1,184.72 1,169.44 1,177.34 0.0M
2021-05-28 1,183.06 1,187.42 1,174.43 1,174.66 0.0M
2021-05-27 1,174.19 1,181.42 1,164.97 1,176.70 0.0M
2021-05-26 1,172.62 1,180.24 1,172.62 1,178.01 0.0M
2021-05-25 1,173.13 1,176.24 1,166.95 1,167.64 0.0M
2021-05-24 1,161.36 1,172.95 1,160.34 1,168.57 0.0M
2021-05-21 1,161.52 1,164.47 1,153.15 1,153.47 0.0M
2021-05-20 1,137.54 1,158.11 1,137.22 1,154.28 0.0M
2021-05-19 1,116.67 1,134.29 1,114.30 1,133.18 0.0M
2021-05-18 1,137.97 1,149.27 1,134.85 1,137.24 0.0M
2021-05-17 1,131.24 1,139.41 1,124.70 1,134.87 0.0M
2021-05-14 1,117.22 1,139.95 1,115.67 1,137.85 0.0M
2021-05-13 1,120.11 1,126.33 1,094.44 1,105.26 0.0M
2021-05-12 1,130.59 1,135.04 1,107.73 1,111.70 0.0M
2021-05-11 1,109.69 1,147.12 1,106.94 1,142.53 0.0M
2021-05-10 1,157.60 1,157.60 1,143.94 1,145.18 0.0M
2021-05-07 1,166.06 1,177.92 1,160.60 1,164.71 0.0M
2021-05-06 1,156.41 1,156.58 1,139.72 1,154.07 0.0M
2021-05-05 1,176.67 1,179.36 1,156.05 1,160.53 0.0M
2021-05-04 1,175.76 1,178.01 1,148.24 1,166.17 0.0M
2021-05-03 1,211.00 1,211.18 1,188.97 1,189.67 0.0M
2021-04-30 1,210.11 1,220.30 1,203.78 1,205.52 0.0M
2021-04-29 1,237.05 1,237.56 1,206.47 1,218.82 0.0M
2021-04-28 1,236.48 1,243.69 1,231.62 1,236.31 0.0M
2021-04-27 1,243.42 1,243.78 1,232.38 1,237.14 0.0M
2021-04-26 1,228.43 1,240.86 1,224.23 1,240.18 0.0M
2021-04-23 1,210.10 1,227.04 1,209.91 1,223.87 0.0M
2021-04-22 1,211.18 1,225.74 1,203.47 1,208.22 0.0M
2021-04-21 1,196.04 1,210.31 1,193.30 1,209.79 0.0M
2021-04-20 1,211.16 1,216.00 1,191.59 1,198.88 0.0M
2021-04-19 1,219.31 1,228.04 1,209.11 1,212.44 0.0M
2021-04-16 1,231.10 1,231.52 1,218.81 1,226.37 0.0M
2021-04-15 1,223.48 1,233.82 1,220.69 1,231.40 0.0M
2021-04-14 1,229.75 1,238.08 1,212.45 1,213.80 0.0M
2021-04-13 1,213.87 1,227.80 1,213.76 1,226.38 0.0M
2021-04-12 1,198.08 1,211.71 1,197.57 1,207.89 0.0M
2021-04-09 1,196.04 1,205.09 1,187.45 1,204.76 0.0M
2021-04-08 1,195.76 1,201.39 1,191.42 1,200.42 0.0M
2021-04-07 1,188.61 1,195.43 1,181.43 1,184.38 0.0M
2021-04-06 1,184.35 1,198.73 1,181.21 1,192.26 0.0M
2021-04-05 1,182.11 1,189.93 1,175.30 1,188.75 0.0M
2021-04-01 1,163.69 1,178.24 1,163.11 1,176.44 0.0M
2021-03-31 1,133.96 1,154.52 1,133.17 1,146.22 0.0M
2021-03-30 1,123.37 1,128.23 1,112.20 1,125.81 0.0M
2021-03-29 1,141.04 1,146.64 1,125.15 1,129.75 0.0M
2021-03-26 1,128.14 1,144.30 1,117.75 1,143.96 0.0M
2021-03-25 1,105.84 1,128.59 1,103.70 1,126.26 0.0M
2021-03-24 1,159.49 1,159.49 1,120.31 1,120.97 0.0M
2021-03-23 1,169.10 1,171.99 1,152.67 1,155.72 0.0M
2021-03-22 1,158.88 1,175.36 1,158.88 1,169.07 0.0M
2021-03-19 1,147.51 1,164.64 1,138.01 1,156.54 0.0M
2021-03-18 1,166.10 1,170.73 1,141.92 1,144.32 0.0M
2021-03-17 1,160.70 1,191.76 1,153.41 1,183.81 0.0M
2021-03-16 1,194.04 1,197.85 1,168.89 1,178.72 0.0M
2021-03-15 1,180.15 1,187.60 1,170.73 1,187.59 0.0M
2021-03-12 1,174.57 1,182.01 1,162.25 1,179.30 0.0M
2021-03-11 1,174.83 1,196.72 1,171.75 1,193.25 0.0M
2021-03-10 1,176.55 1,184.27 1,149.97 1,153.34 0.0M
2021-03-09 1,137.29 1,164.92 1,136.82 1,156.84 0.0M
2021-03-08 1,133.16 1,150.64 1,106.61 1,107.23 0.0M
2021-03-05 1,137.91 1,139.60 1,081.75 1,134.65 0.0M
2021-03-04 1,158.57 1,173.98 1,106.16 1,128.47 0.0M
2021-03-03 1,212.64 1,216.18 1,165.28 1,170.19 0.0M
2021-03-02 1,240.17 1,240.17 1,211.58 1,211.81 0.0M
2021-03-01 1,215.99 1,235.18 1,211.61 1,233.75 0.0M
2021-02-26 1,197.21 1,212.23 1,172.90 1,196.11 0.0M
2021-02-25 1,237.39 1,245.86 1,186.20 1,191.16 0.0M
2021-02-24 1,222.04 1,246.02 1,208.79 1,244.65 0.0M
2021-02-23 1,216.95 1,228.95 1,171.45 1,225.28 0.0M
2021-02-22 1,270.38 1,281.66 1,245.60 1,246.31 0.0M
2021-02-19 1,295.26 1,306.11 1,291.75 1,295.52 0.0M
2021-02-18 1,277.53 1,290.36 1,265.42 1,285.02 0.0M
2021-02-17 1,291.39 1,296.75 1,274.63 1,295.47 0.0M
2021-02-16 1,333.38 1,335.37 1,296.29 1,305.00 0.0M
2021-02-12 1,305.61 1,322.54 1,296.73 1,322.33 0.0M
2021-02-11 1,330.51 1,330.51 1,305.26 1,315.06 0.0M
2021-02-10 1,334.74 1,337.18 1,295.85 1,314.65 0.0M
2021-02-09 1,318.48 1,338.45 1,312.71 1,336.03 0.0M
2021-02-08 1,301.30 1,310.70 1,297.64 1,308.61 0.0M
2021-02-05 1,271.24 1,285.47 1,264.17 1,284.81 0.0M
2021-02-04 1,252.31 1,264.80 1,249.37 1,264.75 0.0M
2021-02-03 1,245.58 1,255.26 1,233.97 1,244.65 0.0M
2021-02-02 1,221.98 1,237.14 1,220.94 1,234.03 0.0M
2021-02-01 1,194.21 1,211.88 1,185.17 1,207.18 0.0M
2021-01-29 1,195.85 1,202.68 1,174.92 1,182.64 0.0M
2021-01-28 1,201.02 1,204.26 1,188.11 1,192.87 0.0M
2021-01-27 1,185.98 1,216.53 1,176.41 1,194.61 0.0M
2021-01-26 1,194.37 1,207.22 1,187.32 1,201.95 0.0M
2021-01-25 1,210.05 1,219.47 1,170.91 1,194.11 0.0M
2021-01-22 1,176.67 1,198.26 1,176.49 1,197.08 0.0M
2021-01-21 1,189.00 1,189.27 1,175.83 1,183.23 0.0M
2021-01-20 1,185.76 1,189.66 1,179.71 1,185.26 0.0M
2021-01-19 1,171.62 1,171.87 1,161.93 1,169.41 0.0M
2021-01-15 1,167.71 1,173.75 1,148.53 1,154.40 0.0M
2021-01-14 1,161.41 1,173.48 1,161.00 1,165.92 0.0M
2021-01-13 1,154.50 1,158.18 1,146.25 1,153.50 0.0M
2021-01-12 1,150.60 1,156.86 1,141.51 1,155.32 0.0M
2021-01-11 1,142.16 1,158.67 1,136.26 1,147.16 0.0M
2021-01-08 1,149.82 1,164.29 1,146.41 1,159.78 0.0M
2021-01-07 1,121.66 1,141.30 1,121.21 1,140.90 0.0M
2021-01-06 1,112.50 1,124.50 1,105.79 1,108.50 0.0M
2021-01-05 1,115.52 1,129.51 1,115.52 1,128.57 0.0M
2021-01-04 1,140.26 1,140.26 1,101.95 1,117.91 0.0M