STOCKS PARE LOSSES AS U.S. CPI PRINT SEALS RATE-CUT BETS

Traders are now favouring a smaller cut from the Fed at its meeting next week

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

30.08

-0.06

(-0.18%)

As of 02:14PM EDT. Market open.

Time Period:

Sept 11, 2023 - Sept 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	30.02	30.87	29.88	30.08	30.08	411,717
Sept 10, 2024	30.02	30.31	29.21	30.14	30.14	794,900
Sept 09, 2024	30.88	31.04	29.95	30.05	30.05	572,900
Sept 06, 2024	31.18	31.42	30.33	31.12	31.12	769,700
Sept 05, 2024	31.84	32.04	30.87	31.20	31.20	341,100
Sept 04, 2024	32.28	32.41	31.06	31.49	31.49	399,400
Sept 03, 2024	32.68	32.94	31.84	32.32	32.32	429,800
Aug 30, 2024	32.20	33.27	31.81	33.09	33.09	601,800
Aug 29, 2024	31.96	33.61	31.91	32.14	32.14	620,800
Aug 28, 2024	32.37	32.57	31.77	31.91	31.91	488,800
Aug 27, 2024	32.69	33.06	32.22	32.37	32.37	447,100
Aug 26, 2024	33.05	33.74	31.81	32.69	32.69	990,000
Aug 23, 2024	34.41	34.64	33.13	33.27	33.27	528,700
Aug 22, 2024	35.68	36.00	33.00	33.97	33.97	1,044,900
Aug 21, 2024	36.34	36.82	35.65	35.68	35.68	473,400
Aug 20, 2024	38.11	38.39	35.62	36.19	36.19	617,100
Aug 19, 2024	37.86	38.59	37.71	38.29	38.29	432,000
Aug 16, 2024	36.38	38.20	36.38	37.91	37.91	493,700
Aug 15, 2024	36.05	37.74	35.82	36.43	36.43	597,500
Aug 14, 2024	36.95	37.23	35.09	35.10	35.10	635,500
Aug 13, 2024	39.02	39.35	35.27	36.71	36.71	1,258,500
Aug 12, 2024	38.26	38.56	37.56	38.54	38.54	1,085,100
Aug 09, 2024	40.36	40.81	38.19	38.38	38.38	1,231,200
Aug 08, 2024	40.72	41.00	36.85	40.36	40.36	2,770,300
Aug 07, 2024	37.95	39.13	36.12	36.35	36.35	1,444,500
Aug 06, 2024	37.31	38.63	36.20	37.89	37.89	1,367,600
Aug 05, 2024	36.77	38.38	35.24	37.00	37.00	2,063,100
Aug 02, 2024	38.56	40.67	36.46	39.00	39.00	1,040,400
Aug 01, 2024	40.94	41.19	39.38	39.95	39.95	554,000
Jul 31, 2024	41.50	42.17	40.03	41.25	41.25	434,500
Jul 30, 2024	41.34	41.57	39.56	40.19	40.19	580,100
Jul 29, 2024	40.23	41.52	39.90	41.52	41.52	510,300
Jul 26, 2024	40.97	41.03	39.38	40.07	40.07	465,600
Jul 25, 2024	41.13	41.92	40.51	40.67	40.67	444,400
Jul 24, 2024	41.73	42.47	40.78	41.42	41.42	344,600
Jul 23, 2024	42.25	42.64	41.40	41.87	41.87	392,900
Jul 22, 2024	42.99	43.52	41.49	42.89	42.89	317,300
Jul 19, 2024	43.18	43.33	41.33	42.50	42.50	504,000
Jul 18, 2024	44.00	44.48	41.83	43.14	43.14	711,700
Jul 17, 2024	45.09	46.10	43.46	44.23	44.23	822,100
Jul 16, 2024	45.80	46.79	44.25	45.83	45.83	487,300
Jul 15, 2024	44.48	46.11	43.36	45.22	45.22	785,700
Jul 12, 2024	47.52	48.00	46.88	47.11	47.11	375,200
Jul 11, 2024	47.43	49.86	46.44	47.34	47.34	843,800
Jul 10, 2024	41.90	46.10	38.97	46.00	46.00	1,982,300
Jul 09, 2024	42.93	43.44	41.05	41.47	41.47	678,300
Jul 08, 2024	45.22	45.87	43.08	43.10	43.10	476,500
Jul 05, 2024	43.17	45.18	42.31	44.93	44.93	563,100
Jul 03, 2024	44.78	44.78	42.96	43.11	43.11	568,800
Jul 02, 2024	47.35	49.32	42.99	44.52	44.52	1,753,500
Jul 01, 2024	47.59	48.40	46.85	47.42	47.42	641,000
Jun 28, 2024	47.00	48.23	46.93	47.61	47.61	906,700
Jun 27, 2024	45.52	47.23	45.22	46.77	46.77	650,000
Jun 26, 2024	42.10	47.71	41.89	45.51	45.51	1,862,400
Jun 25, 2024	41.20	42.34	40.67	42.32	42.32	273,900
Jun 24, 2024	40.85	41.43	40.40	41.15	41.15	261,100
Jun 21, 2024	40.04	40.94	39.62	40.75	40.75	1,171,200
Jun 20, 2024	40.88	41.35	39.82	40.11	40.11	283,900
Jun 18, 2024	40.06	41.80	39.87	41.23	41.23	722,000
Jun 17, 2024	40.70	40.97	38.71	40.08	40.08	1,131,300
Jun 14, 2024	41.41	41.68	40.81	41.22	41.22	286,700
Jun 13, 2024	41.08	42.83	40.61	41.91	41.91	377,700
Jun 12, 2024	39.88	42.16	39.54	41.05	41.05	847,000
Jun 11, 2024	39.83	40.01	38.25	38.72	38.72	430,700
Jun 10, 2024	37.80	38.58	37.42	38.07	38.07	468,900
Jun 07, 2024	39.84	40.60	38.53	38.66	38.66	379,500
Jun 06, 2024	40.30	41.00	39.76	40.47	40.47	213,400
Jun 05, 2024	40.11	41.15	39.62	40.61	40.61	280,600
Jun 04, 2024	41.00	41.10	39.65	40.12	40.12	283,900
Jun 03, 2024	42.40	43.23	41.35	41.46	41.46	340,200
May 31, 2024	40.90	41.63	40.78	41.53	41.53	302,300
May 30, 2024	40.31	40.94	40.05	40.60	40.60	332,800
May 29, 2024	40.28	40.74	39.75	40.14	40.14	294,500
May 28, 2024	41.54	41.87	40.56	40.94	40.94	249,100
May 24, 2024	42.20	42.20	40.96	41.16	41.16	277,400
May 23, 2024	42.54	43.22	41.94	42.17	42.17	339,400
May 22, 2024	42.36	43.00	41.86	42.55	42.55	344,400
May 21, 2024	42.41	43.08	41.78	42.51	42.51	381,200
May 20, 2024	42.41	43.16	42.37	42.80	42.80	358,500
May 17, 2024	42.82	43.71	42.06	42.70	42.70	333,200
May 16, 2024	43.07	43.56	42.37	42.62	42.62	296,900
May 15, 2024	44.23	44.66	42.47	43.14	43.14	320,300
May 14, 2024	44.75	45.18	43.02	43.65	43.65	396,900
May 13, 2024	42.39	44.40	42.05	43.57	43.57	632,900
May 10, 2024	43.08	43.50	41.65	42.35	42.35	440,800
May 09, 2024	41.31	43.30	41.31	42.86	42.86	809,400
May 08, 2024	45.00	45.56	39.44	41.02	41.02	1,397,200
May 07, 2024	46.17	47.18	46.01	46.65	46.65	725,100
May 06, 2024	45.76	46.56	45.74	45.98	45.98	428,600
May 03, 2024	46.27	46.90	45.12	45.51	45.51	367,200
May 02, 2024	45.46	45.78	44.38	45.54	45.54	414,200
May 01, 2024	45.83	46.89	44.65	44.69	44.69	654,400
Apr 30, 2024	46.61	46.99	45.86	45.96	45.96	418,000
Apr 29, 2024	47.16	48.17	47.12	47.43	47.43	526,800
Apr 26, 2024	47.14	48.02	46.43	46.96	46.96	335,600
Apr 25, 2024	46.90	47.05	45.42	46.89	46.89	350,000
Apr 24, 2024	48.24	49.13	47.77	47.82	47.82	571,200
Apr 23, 2024	46.50	48.50	45.87	48.19	48.19	749,000
Apr 22, 2024	46.60	47.28	46.06	46.55	46.55	246,600
Apr 19, 2024	46.51	47.33	46.00	46.39	46.39	396,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,116.40+113.31(+0.49%)

S&P 5005,508.97+13.45(+0.24%)

DOW40,607.69-129.27(-0.32%)

CAD/USD0.7365+0.0016(+0.22%)

CRUDE OIL67.47+1.72(+2.62%)

Bitcoin CAD78,423.55+500.70(+0.64%)

STOCKS PARE LOSSES AS U.S. CPI PRINT SEALS RATE-CUT BETS

STAAR Surgical Company (STAA)

S&P/TSX
23,116.40
+113.31(+0.49%)

S&P 500
5,508.97
+13.45(+0.24%)

DOW
40,607.69
-129.27(-0.32%)

CAD/USD
0.7365
+0.0016(+0.22%)

CRUDE OIL
67.47
+1.72(+2.62%)

Bitcoin CAD
78,423.55
+500.70(+0.64%)