Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		46.58	46.58	46.58	0	+0.21(+0.45%)
Aug 30, 2018	46.91	47.03	46.32	46.37	4,660,954	-0.71(-1.50%)
Aug 29, 2018	47.09	47.43	46.90	47.07	6,153,245	+0.08(+0.18%)
Aug 28, 2018	47.30	47.50	46.93	46.99	5,034,537	-0.12(-0.25%)
Aug 27, 2018	46.61	47.49	46.61	47.11	6,050,843	+0.75(+1.62%)
Aug 24, 2018	46.28	46.69	46.23	46.36	4,092,800	+0.35(+0.76%)
Aug 23, 2018	46.72	46.76	45.77	46.01	5,299,122	-0.70(-1.49%)
Aug 22, 2018	45.83	47.23	45.76	46.71	4,950,068	+0.70(+1.51%)
Aug 21, 2018	45.66	46.56	45.23	46.01	17,796,718	-1.15(-2.43%)
Aug 20, 2018	46.77	47.26	46.71	47.15	2,975,532	+0.48(+1.02%)
Aug 17, 2018	46.77	46.78	46.15	46.68	3,955,185	-0.21(-0.45%)
Aug 16, 2018	46.27	47.15	46.16	46.89	3,817,871	+0.82(+1.77%)
Aug 15, 2018	45.85	46.37	45.69	46.07	4,388,551	-0.27(-0.57%)
Aug 14, 2018	46.08	46.49	46.05	46.34	3,800,307	+0.39(+0.84%)
Aug 13, 2018	46.48	46.74	45.91	45.95	5,232,153	-0.46(-0.99%)
Aug 10, 2018	46.02	46.50	45.66	46.41	4,734,423	-0.11(-0.24%)
Aug 09, 2018	46.23	46.73	46.13	46.52	4,354,907	+0.33(+0.71%)
Aug 08, 2018	46.46	46.46	46.12	46.19	5,116,095	-0.27(-0.57%)
Aug 07, 2018	46.37	47.44	46.24	46.46	5,027,477	+0.36(+0.77%)
Aug 06, 2018	45.96	46.16	45.65	46.10	5,532,160	+0.10(+0.22%)
Aug 03, 2018	46.09	46.36	45.70	46.00	4,612,934	+0.15(+0.32%)
Aug 02, 2018	45.92	46.18	45.50	45.85	8,238,661	-0.69(-1.47%)
Aug 01, 2018	47.10	48.12	45.43	46.54	16,675,225	-0.16(-0.35%)
Jul 31, 2018	47.29	47.33	46.53	46.70	6,038,461	-0.24(-0.51%)
Jul 30, 2018	48.20	48.25	46.88	46.94	5,350,791	-1.13(-2.34%)
Jul 27, 2018	48.25	48.49	47.69	48.07	3,675,566	-0.09(-0.19%)
Jul 26, 2018	48.55	48.69	48.06	48.16	5,292,658	-0.27(-0.55%)
Jul 25, 2018	48.32	48.58	47.98	48.42	5,953,096	+0.07(+0.15%)
Jul 24, 2018		49.03	47.94	48.35	5,772,955	+0.23(+0.48%)
Jul 23, 2018	47.70	48.23	47.56	48.12	4,323,378	+0.42(+0.88%)
Jul 20, 2018	48.08	48.15	47.50	47.70	8,786,366	-0.67(-1.38%)
Jul 19, 2018	49.31	49.46	48.22	48.37	6,772,190	-1.23(-2.47%)
Jul 18, 2018	48.61	49.63	48.59	49.59	8,270,886	+1.23(+2.53%)
Jul 17, 2018	48.05	49.19	48.01	48.37	9,444,237	+1.66(+3.56%)
Jul 16, 2018	46.46	47.00	46.34	46.70	6,785,318	+0.40(+0.87%)
Jul 13, 2018	46.39	46.45	45.64	46.30	5,429,119	-0.12(-0.26%)
Jul 12, 2018	46.45	46.64	46.05	46.42	6,286,123	+0.26(+0.55%)
Jul 11, 2018			45.95	46.16	7,000,482	-0.59(-1.25%)
Jul 10, 2018	47.47	47.55	46.68	46.75	5,852,057	-0.72(-1.52%)
Jul 09, 2018	46.56	47.58	46.50	47.47	6,718,075	+1.14(+2.47%)
Jul 06, 2018	45.27	46.70	45.14	46.33	7,383,242	+1.07(+2.36%)
Jul 05, 2018	46.26	46.26	45.20	45.26	9,823,654	-0.70(-1.51%)
Jul 03, 2018		45.95	45.95	45.95	0	-0.97(-2.07%)
Jul 02, 2018	46.25	46.95	46.03	46.92	7,078,655	+0.18(+0.39%)
Jun 29, 2018	47.77	48.01	46.69	46.74	7,464,450	-0.56(-1.18%)
Jun 28, 2018	47.47	47.61	46.75	47.30	7,865,076	-0.17(-0.37%)
Jun 27, 2018	48.68	49.10	47.47	47.47	7,400,121	-1.07(-2.20%)
Jun 26, 2018	48.88	49.11	48.49	48.54	5,489,796	-0.31(-0.64%)
Jun 25, 2018	49.85	49.88	48.23	48.85	6,771,064	-1.36(-2.71%)
Jun 22, 2018	51.03	51.08	50.17	50.22	8,301,765	-0.38(-0.74%)
Jun 21, 2018	50.59	50.84	49.92	50.59	4,713,120	-0.21(-0.41%)
Jun 20, 2018	50.74	51.36	50.66	50.80	4,092,863	+0.25(+0.49%)
Jun 19, 2018	50.05	50.77	49.86	50.55	5,337,252	-0.19(-0.38%)
Jun 18, 2018	50.72	50.95	50.33	50.75	5,522,837	-0.56(-1.09%)
Jun 15, 2018		51.77	50.65	51.30	9,147,728	-0.48(-0.92%)
Jun 14, 2018	52.68	52.90	51.23	51.78	6,613,938	-0.69(-1.31%)
Jun 13, 2018	52.50	53.25	52.16	52.47	4,759,985	+0.05(+0.09%)
Jun 12, 2018	52.78	52.83	52.12	52.42	3,821,431	-0.09(-0.17%)
Jun 11, 2018	52.91	53.09	52.38	52.51	2,986,755	-0.29(-0.55%)
Jun 08, 2018	52.40	52.84	52.10	52.80	3,108,806	+0.36(+0.68%)
Jun 07, 2018	53.15	53.23	51.94	52.45	4,211,131	-0.56(-1.05%)
Jun 06, 2018		53.01		53.01	5,246,899	+1.51(+2.93%)
Jun 05, 2018	51.70	52.09	51.34	51.50	4,772,005	-0.51(-0.98%)
Jun 04, 2018	52.22	52.38	51.83	52.01	5,016,409	+0.12(+0.23%)