Escalade Incorporated Common Stockのデータ

Escalade Incorporated Common Stockの基本情報

名前 Escalade Incorporated Common Stock
ティッカー ESCA
United States
上場年 nan
セクター Consumer Non-Durables

Escalade Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.56 21.4 22.27 21.51 27300.0 21.51
2021-02-12 22.79 21.56 22.04 22.43 20000.0 22.43
2021-02-11 22.91 21.6 22.66 21.95 32500.0 21.95
2021-02-10 23.65 22.19 23.34 22.39 67400.0 22.39
2021-02-09 23.34 22.5 22.65 23.18 22500.0 23.18
2021-02-08 22.94 21.99 22.3 22.89 24700.0 22.89
2021-02-05 22.68 21.94 22.68 22.3 14600.0 22.3
2021-02-04 22.63 21.39 21.39 22.45 25300.0 22.45
2021-02-03 21.66 20.92 21.08 21.26 23100.0 21.26
2021-02-02 21.38 20.67 21.38 21.09 21100.0 21.09
2021-02-01 21.63 20.71 20.87 21.36 32700.0 21.36
2021-01-29 21.36 20.36 21.36 20.85 29900.0 20.85
2021-01-28 21.43 20.74 21.06 21.25 33000.0 21.25
2021-01-27 21.46 20.2 20.53 21.29 47400.0 21.29
2021-01-26 21.49 20.7 21.49 21.04 24900.0 21.04
2021-01-25 21.96 20.86 21.6 21.36 29700.0 21.36
2021-01-22 21.9 20.66 20.66 21.74 31600.0 21.74
2021-01-21 21.28 20.42 20.85 20.87 26500.0 20.87
2021-01-20 21.38 20.49 21.11 20.57 29600.0 20.57
2021-01-19 21.28 20.31 20.35 21.1 39300.0 21.1
2021-01-15 22.93 19.95 22.28 20.74 138600.0 20.74
2021-01-14 23.8 21.91 22.0 22.42 190200.0 22.42
2021-01-13 22.31 21.76 22.11 21.87 38500.0 21.87
2021-01-12 22.44 21.86 22.03 22.43 53000.0 22.43
2021-01-11 22.07 21.51 21.51 21.98 27100.0 21.98
2021-01-08 22.42 21.51 22.42 21.84 28000.0 21.84
2021-01-07 22.5 22.0 22.44 22.42 31100.0 22.42
2021-01-06 23.5 21.74 21.93 22.35 137600.0 22.35
2021-01-05 22.17 21.11 21.18 21.7 31500.0 21.7
2021-01-04 21.52 20.7 21.1 21.08 29400.0 21.08
2020-12-31 22.21 21.15 22.21 21.17 26700.0 21.17
2020-12-30 22.3 21.26 21.35 22.14 41900.0 22.14
2020-12-29 22.36 21.19 22.3 21.71 41700.0 21.71
2020-12-28 22.46 21.5 22.15 22.13 37100.0 22.13
2020-12-24 22.5 21.61 22.45 21.69 28700.0 21.69
2020-12-23 22.43 21.65 22.18 22.38 37900.0 22.38
2020-12-22 22.47 21.59 22.18 21.94 37800.0 21.94
2020-12-21 22.04 20.59 20.59 22.04 48800.0 22.04
2020-12-18 21.19 20.42 20.91 21.15 188800.0 21.15
2020-12-17 21.04 20.38 20.5 20.74 28700.0 20.74
2020-12-16 21.01 20.22 20.95 20.27 40900.0 20.27
2020-12-15 21.07 20.34 20.36 20.83 57100.0 20.83
2020-12-14 20.46 19.55 19.64 20.18 48700.0 20.18
2020-12-11 19.93 18.7 18.8 19.67 84700.0 19.67
2020-12-10 18.54 18.32 18.34 18.52 35700.0 18.52
2020-12-09 18.77 18.3 18.64 18.4 64100.0 18.4
2020-12-08 19.9 18.07 19.85 18.64 186900.0 18.64
2020-12-07 20.24 19.88 20.11 20.04 31900.0 20.04
2020-12-04 20.24 19.4 19.99 19.97 34400.0 19.97
2020-12-03 20.53 19.77 20.32 20.19 29300.0 20.05
2020-12-02 20.55 19.85 19.98 20.25 54100.0 20.11
2020-12-01 20.19 19.14 19.51 20.08 35100.0 19.94
2020-11-30 21.04 18.0 21.04 19.27 148300.0 19.14
2020-11-27 21.39 20.75 21.16 21.04 24700.0 20.89
2020-11-25 21.46 20.68 21.07 21.01 36100.0 20.86
2020-11-24 21.8 20.8 21.8 21.17 54900.0 21.02
2020-11-23 21.9 21.0 21.68 21.49 66500.0 21.34
2020-11-20 21.3 20.59 20.9 21.3 32700.0 21.15
2020-11-19 21.58 20.5 20.9 21.27 29200.0 21.12
2020-11-18 21.44 20.68 21.26 20.97 42300.0 20.82
2020-11-17 21.73 20.44 20.5 21.21 48100.0 21.06
2020-11-16 20.59 19.54 19.89 20.57 58900.0 20.43
2020-11-13 20.75 19.71 20.21 19.89 48800.0 19.75
2020-11-12 20.18 19.7 19.93 19.95 41900.0 19.81
2020-11-11 20.55 19.4 19.4 19.88 56700.0 19.74
2020-11-10 20.26 17.55 17.6 19.26 85100.0 19.13
2020-11-09 22.45 17.64 22.45 17.76 166600.0 17.64
2020-11-06 22.34 21.83 22.02 21.86 43100.0 21.71
2020-11-05 22.61 21.5 21.86 22.2 46800.0 22.05
2020-11-04 21.92 21.16 21.49 21.57 54200.0 21.42
2020-11-03 21.57 20.35 20.4 21.39 57400.0 21.24
2020-11-02 20.39 18.4 18.66 20.19 79800.0 20.05
2020-10-30 19.79 18.29 19.54 18.61 53700.0 18.48
2020-10-29 22.0 18.5 21.82 20.02 117600.0 19.88
2020-10-28 19.9 18.24 19.9 18.46 89200.0 18.33
2020-10-27 21.4 20.01 21.12 20.03 39500.0 19.89
2020-10-26 21.23 20.1 20.35 20.98 40100.0 20.83
2020-10-23 20.67 20.06 20.32 20.63 31600.0 20.49
2020-10-22 21.51 20.02 21.4 20.24 61800.0 20.1
2020-10-21 22.78 21.21 21.57 21.39 89000.0 21.24
2020-10-20 21.8 20.58 20.58 21.68 98500.0 21.53
2020-10-19 21.26 20.5 20.5 20.79 47800.0 20.65
2020-10-16 20.45 19.76 19.76 20.33 54900.0 20.19
2020-10-15 19.8 18.52 19.2 19.75 49800.0 19.61
2020-10-14 20.08 19.51 19.78 19.53 70100.0 19.39
2020-10-13 20.09 19.43 19.69 19.95 37400.0 19.81
2020-10-12 20.1 19.5 19.96 19.69 23700.0 19.55
2020-10-09 20.08 19.65 19.99 19.92 28400.0 19.78
2020-10-08 20.2 19.65 20.12 20.03 28600.0 19.89
2020-10-07 20.1 19.4 19.65 20.06 35400.0 19.92
2020-10-06 20.5 19.32 20.48 19.66 110600.0 19.52
2020-10-05 19.99 18.99 18.99 19.93 54400.0 19.79
2020-10-02 19.66 18.65 19.03 18.73 14300.0 18.6
2020-10-01 19.71 18.3 18.5 19.28 40600.0 19.15
2020-09-30 18.85 18.17 18.51 18.29 25600.0 18.16
2020-09-29 18.76 18.13 18.58 18.48 16400.0 18.35
2020-09-28 18.79 17.26 17.3 18.62 56600.0 18.49
2020-09-25 17.59 16.81 17.39 17.05 42800.0 16.93
2020-09-24 20.27 16.58 20.22 17.59 224800.0 17.47
2020-09-23 21.1 19.5 19.91 20.17 154300.0 20.03
2020-09-22 20.58 18.22 18.5 19.69 133100.0 19.55
2020-09-21 18.4 17.84 18.09 18.28 40200.0 18.15
2020-09-18 18.65 18.11 18.63 18.12 63100.0 17.99
2020-09-17 18.39 18.0 18.12 18.23 19500.0 18.1
2020-09-16 18.74 18.11 18.42 18.34 30700.0 18.21
2020-09-15 18.75 17.99 18.17 18.27 34400.0 18.14
2020-09-14 18.31 17.18 17.18 18.12 65500.0 17.99
2020-09-11 17.67 17.13 17.51 17.18 38600.0 17.06
2020-09-10 18.0 17.16 17.65 17.48 66000.0 17.22
2020-09-09 18.02 17.26 17.4 17.65 34700.0 17.39
2020-09-08 17.96 17.0 17.96 17.11 28600.0 16.86
2020-09-04 18.53 17.02 18.25 17.98 43300.0 17.71
2020-09-03 19.3 17.6 19.3 18.0 54700.0 17.73
2020-09-02 19.83 18.43 18.64 19.21 82500.0 18.92
2020-09-01 18.63 18.05 18.13 18.57 31500.0 18.29
2020-08-31 18.35 18.04 18.35 18.13 33800.0 17.86
2020-08-28 18.5 18.24 18.36 18.36 20000.0 18.09
2020-08-27 18.8 18.31 18.74 18.36 19800.0 18.09
2020-08-26 18.75 18.37 18.47 18.61 52200.0 18.33
2020-08-25 18.63 18.08 18.63 18.42 18400.0 18.15
2020-08-24 18.68 18.31 18.63 18.49 46700.0 18.21
2020-08-21 18.49 17.98 18.44 18.37 54700.0 18.1
2020-08-20 18.6 18.12 18.33 18.34 17400.0 18.07
2020-08-19 18.95 18.49 18.6 18.49 28500.0 18.21
2020-08-18 18.96 18.15 18.96 18.6 44100.0 18.32
2020-08-17 18.96 18.35 18.5 18.51 59700.0 18.23
2020-08-14 18.91 18.12 18.7 18.49 69300.0 18.21
2020-08-13 18.89 18.43 18.69 18.69 49600.0 18.41
2020-08-12 19.09 18.19 18.46 18.6 61500.0 18.32
2020-08-11 18.83 18.2 18.82 18.23 65700.0 17.96
2020-08-10 18.7 17.34 17.72 18.46 89200.0 18.19
2020-08-07 18.14 17.2 17.4 17.55 55000.0 17.29
2020-08-06 19.96 17.0 17.55 17.5 115000.0 17.24
2020-08-05 16.25 15.5 16.25 15.95 27300.0 15.71
2020-08-04 16.23 15.5 15.5 16.04 54300.0 15.8
2020-08-03 15.84 15.15 15.51 15.56 41700.0 15.33
2020-07-31 15.84 15.0 15.51 15.35 45400.0 15.12
2020-07-30 15.78 15.0 15.19 15.67 41400.0 15.44
2020-07-29 15.49 14.84 14.84 15.26 81200.0 15.03
2020-07-28 15.09 14.61 14.97 14.91 34700.0 14.69
2020-07-27 15.27 13.96 15.27 14.97 25000.0 14.75
2020-07-24 15.47 15.14 15.47 15.2 34400.0 14.97
2020-07-23 15.69 15.27 15.45 15.45 28300.0 15.22
2020-07-22 15.5 15.18 15.25 15.45 45900.0 15.22
2020-07-21 15.46 13.71 13.71 15.25 103800.0 15.02
2020-07-20 14.1 13.33 14.01 13.57 17000.0 13.37
2020-07-17 14.48 13.8 13.8 14.04 40900.0 13.83
2020-07-16 14.29 13.29 13.78 13.92 36900.0 13.71
2020-07-15 13.92 12.8 13.45 13.85 68800.0 13.64
2020-07-14 13.99 13.16 13.64 13.28 32100.0 13.08
2020-07-13 14.16 13.49 14.0 13.63 29500.0 13.43
2020-07-10 13.98 13.51 13.68 13.85 29200.0 13.64
2020-07-09 13.86 12.73 13.61 13.36 42200.0 13.16
2020-07-08 14.32 13.37 13.8 13.56 41200.0 13.36
2020-07-07 14.5 13.71 13.71 13.94 47600.0 13.73
2020-07-06 14.31 13.67 14.03 13.85 46000.0 13.64
2020-07-02 14.56 13.61 14.56 13.76 17000.0 13.56
2020-07-01 14.82 13.68 13.72 14.32 68300.0 14.11
2020-06-30 14.5 13.61 14.05 13.96 83900.0 13.75
2020-06-29 15.0 13.93 15.0 14.09 62000.0 13.88
2020-06-26 15.1 13.31 13.31 14.93 322300.0 14.71
2020-06-25 13.35 12.84 12.84 13.17 41200.0 12.97
2020-06-24 13.7 12.44 13.22 12.99 76200.0 12.8
2020-06-23 13.5 12.0 12.25 13.22 86000.0 13.02
2020-06-22 11.89 11.19 11.69 11.89 52300.0 11.71
2020-06-19 11.75 11.05 11.28 11.75 108800.0 11.58
2020-06-18 11.33 11.04 11.21 11.12 34800.0 10.95
2020-06-17 11.24 11.04 11.18 11.23 25500.0 11.06
2020-06-16 11.56 10.83 11.48 11.06 28600.0 10.9
2020-06-15 10.89 10.1 10.11 10.84 32000.0 10.68
2020-06-12 11.49 10.22 11.49 10.48 20800.0 10.32
2020-06-11 11.67 10.66 11.67 10.93 54000.0 10.77
2020-06-10 12.53 11.8 12.37 11.89 28600.0 11.71
2020-06-09 12.5 11.67 11.99 12.37 30700.0 12.19
2020-06-08 12.34 12.02 12.02 12.18 18400.0 12.0
2020-06-05 12.11 11.56 11.75 11.67 56000.0 11.5
2020-06-04 11.98 11.41 11.54 11.51 53000.0 11.34
2020-06-03 11.59 10.75 11.23 11.59 43100.0 11.42
2020-06-02 11.19 10.71 10.78 11.16 38700.0 10.99
2020-06-01 10.9 10.07 10.07 10.73 59600.0 10.57
2020-05-29 10.28 9.75 10.03 10.08 29800.0 9.93
2020-05-28 10.85 10.16 10.54 10.16 39500.0 9.89
2020-05-27 10.72 10.2 10.7 10.25 45200.0 9.97
2020-05-26 10.45 9.5 9.99 10.35 51200.0 10.07
2020-05-22 9.95 9.5 9.67 9.72 30300.0 9.46
2020-05-21 9.66 9.07 9.22 9.59 68300.0 9.33
2020-05-20 9.24 8.96 8.97 9.17 47900.0 8.92
2020-05-19 8.99 8.75 8.88 8.77 27800.0 8.53
2020-05-18 9.41 8.76 9.2 8.94 60000.0 8.7
2020-05-15 9.8 8.5 9.05 8.79 138000.0 8.55
2020-05-14 8.85 8.5 8.51 8.85 29200.0 8.61
2020-05-13 8.78 8.37 8.38 8.65 38900.0 8.42
2020-05-12 9.11 8.47 9.11 8.51 38600.0 8.28
2020-05-11 9.24 8.31 8.35 9.0 51500.0 8.76
2020-05-08 8.5 8.0 8.27 8.22 30600.0 8.0
2020-05-07 8.22 7.64 7.79 8.07 40500.0 7.85
2020-05-06 7.73 7.54 7.6 7.65 27500.0 7.44
2020-05-05 7.8 7.41 7.8 7.41 30900.0 7.21
2020-05-04 8.1 7.65 7.87 7.79 17300.0 7.58
2020-05-01 8.27 7.51 8.27 7.8 28900.0 7.59
2020-04-30 9.0 8.37 8.94 8.55 23300.0 8.32
2020-04-29 8.95 7.71 7.97 8.95 46700.0 8.71
2020-04-28 7.78 7.43 7.74 7.61 48600.0 7.4
2020-04-27 7.75 7.45 7.6 7.54 47200.0 7.34
2020-04-24 7.6 7.31 7.4 7.55 15300.0 7.35
2020-04-23 7.5 7.25 7.38 7.34 35700.0 7.14
2020-04-22 7.75 7.41 7.75 7.56 36000.0 7.36
2020-04-21 7.7 7.36 7.49 7.63 31400.0 7.42
2020-04-20 7.91 7.35 7.35 7.73 45300.0 7.52
2020-04-17 7.41 7.0 7.0 7.35 29700.0 7.15
2020-04-16 6.99 6.66 6.99 6.95 71000.0 6.76
2020-04-15 6.25 5.52 6.05 6.08 34400.0 5.92
2020-04-14 6.73 5.84 6.73 6.03 25200.0 5.87
2020-04-13 6.59 5.7 6.22 6.31 43300.0 6.14
2020-04-09 6.3 5.83 5.99 6.2 35300.0 6.03
2020-04-08 5.9 5.32 5.49 5.8 26200.0 5.64
2020-04-07 5.65 5.13 5.5 5.51 26900.0 5.36
2020-04-06 5.43 4.9 5.04 5.43 24300.0 5.28
2020-04-03 5.1 4.69 5.01 4.75 40400.0 4.62
2020-04-02 5.57 4.99 4.99 5.45 32600.0 5.3
2020-04-01 5.78 5.12 5.77 5.12 55400.0 4.98
2020-03-31 6.3 5.63 5.91 5.95 47200.0 5.79
2020-03-30 6.33 5.53 5.53 6.1 49400.0 5.94
2020-03-27 6.44 5.68 6.44 5.68 30500.0 5.53
2020-03-26 6.73 5.99 6.43 6.27 30400.0 6.1
2020-03-25 6.5 6.03 6.21 6.5 12100.0 6.32
2020-03-24 6.46 5.63 5.8 6.4 48800.0 6.23
2020-03-23 6.33 5.5 5.77 5.89 19900.0 5.73
2020-03-20 6.21 5.65 6.03 6.0 43800.0 5.84
2020-03-19 6.73 5.76 6.28 6.18 31300.0 6.01
2020-03-18 6.82 6.08 6.78 6.36 38400.0 6.19
2020-03-17 7.3 6.16 6.71 7.3 40100.0 7.1
2020-03-16 7.94 5.75 7.31 6.1 79000.0 5.94
2020-03-13 7.33 5.93 5.93 7.26 30600.0 7.06
2020-03-12 6.59 5.96 5.97 6.16 34900.0 5.99
2020-03-11 6.88 6.09 6.75 6.41 48700.0 6.24
2020-03-10 7.09 6.61 6.95 6.84 30600.0 6.66
2020-03-09 7.54 6.66 7.27 7.08 35200.0 6.89
2020-03-06 7.74 7.26 7.34 7.32 36700.0 7.12
2020-03-05 8.11 7.39 7.74 7.62 15000.0 7.29
2020-03-04 8.83 7.5 8.83 7.75 47400.0 7.42
2020-03-03 8.66 7.75 8.47 8.01 48800.0 7.67
2020-03-02 8.55 8.33 8.55 8.52 23800.0 8.15
2020-02-28 8.72 8.3 8.59 8.49 23600.0 8.13
2020-02-27 9.2 8.36 8.83 8.61 38000.0 8.24
2020-02-26 9.26 8.39 8.56 9.01 25300.0 8.62
2020-02-25 8.89 8.41 8.7 8.5 33500.0 8.13
2020-02-24 9.09 8.46 8.67 8.77 17600.0 8.39
2020-02-21 8.95 8.6 8.62 8.95 11300.0 8.57
2020-02-20 8.68 8.47 8.68 8.55 18100.0 8.18
2020-02-19 8.67 8.48 8.66 8.52 12000.0 8.15
2020-02-18 8.75 8.5 8.72 8.55 19800.0 8.18