Columbia Sustainable U.S.... (ESGS)
AMEX: ESGS
· Real-Time Price · USD
44.09
0.67 (1.55%)
At close: May 31, 2024, 9:39 PM
ESGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2024 | 44.09 | 44.09 | 43.82 | 43.97 | 43.97 | 0.62% | 5,741 |
| Jun 27, 2024 | 43.70 | 43.74 | 43.57 | 43.70 | 43.70 | -0.25% | 1,687 |
| Jun 26, 2024 | 43.74 | 43.83 | 43.67 | 43.81 | 43.81 | -0.30% | 2,619 |
| Jun 25, 2024 | 44.10 | 44.10 | 43.88 | 43.94 | 43.94 | -0.90% | 3,357 |
| Jun 24, 2024 | 44.21 | 44.40 | 44.21 | 44.34 | 44.34 | 0.25% | 3,590 |
| Jun 21, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.00 | -0.36% | 444 |
| Jun 20, 2024 | 44.40 | 44.40 | 44.35 | 44.39 | 44.16 | 0.16% | 1,525 |
| Jun 18, 2024 | 44.30 | 44.37 | 44.28 | 44.32 | 44.09 | 0.29% | 3,301 |
| Jun 17, 2024 | 43.82 | 44.21 | 43.82 | 44.19 | 44.19 | 1.03% | 8,110 |
| Jun 14, 2024 | 43.61 | 43.74 | 43.57 | 43.74 | 43.74 | -0.55% | 2,133 |
| Jun 13, 2024 | 44.02 | 44.02 | 43.73 | 43.98 | 43.98 | 0.50% | 6,657 |
| Jun 12, 2024 | 44.00 | 44.00 | 43.56 | 43.76 | 43.76 | 0.27% | 6,352 |
| Jun 11, 2024 | 43.39 | 43.65 | 43.38 | 43.64 | 43.64 | -0.46% | 16,452 |
| Jun 10, 2024 | 43.61 | 43.84 | 43.56 | 43.84 | 43.84 | 0.21% | 3,285 |
| Jun 7, 2024 | 43.80 | 43.91 | 43.70 | 43.75 | 43.75 | -0.30% | 34,881 |
| Jun 6, 2024 | 44.01 | 44.01 | 43.75 | 43.88 | 43.88 | -0.20% | 3,928 |
| Jun 5, 2024 | 43.56 | 43.97 | 43.55 | 43.97 | 43.97 | -0.27% | 4,302 |
| Jun 4, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.00% | 0 |
| Jun 3, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.00% | 0 |
| May 31, 2024 | 43.42 | 44.09 | 43.42 | 44.09 | 44.09 | 1.54% | 521 |