Register for streaming realtime charts, analysis tools, and prices.
CUBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 19.25 | 0.00 | 0.00% | 19.25 | 19.25 | 19.25 | 0 |
| May 16 2024 | 19.25 | 0.05 | 0.26% | 19.21 | 19.28 | 19.06 | 4,426 |
| May 15 2024 | 19.20 | 0.01 | 0.05% | 19.20 | 19.20 | 19.20 | 364 |
| May 14 2024 | 19.19 | -0.27 | -1.40% | 19.47 | 19.47 | 19.0838 | 2,772 |
| May 13 2024 | 19.4623 | 0.00 | 0.00% | 19.4623 | 19.4623 | 19.4623 | 66 |
| May 10 2024 | 19.4623 | 0.00 | 0.00% | 19.39 | 19.4623 | 19.39 | 10 |
| May 09 2024 | 19.4623 | 0.21 | 1.10% | 19.4623 | 19.4623 | 19.4623 | 950 |
| May 08 2024 | 19.25 | -0.27 | -1.38% | 19.25 | 19.25 | 19.05 | 1,407 |
| May 07 2024 | 19.52 | 0.25 | 1.30% | 19.44 | 19.70 | 19.44 | 3,665 |
| May 06 2024 | 19.27 | 0.07 | 0.36% | 19.20 | 19.27 | 19.20 | 4,176 |
| May 03 2024 | 19.20 | 0.19 | 1.00% | 19.27 | 19.27 | 19.12 | 768 |
| May 02 2024 | 19.01 | -0.24 | -1.22% | 19.01 | 19.01 | 19.01 | 381 |
| May 01 2024 | 19.245 | -0.11 | -0.54% | 19.47 | 19.47 | 19.245 | 485 |
| Apr 30 2024 | 19.35 | -0.14 | -0.72% | 19.31 | 19.35 | 18.99 | 4,480 |
| Apr 29 2024 | 19.49 | 0.46 | 2.40% | 19.1003 | 19.49 | 19.1001 | 2,636 |
| Apr 26 2024 | 19.034 | 0.00 | 0.00% | 19.034 | 19.034 | 19.034 | 50 |
| Apr 25 2024 | 19.034 | -0.24 | -1.22% | 19.034 | 19.034 | 19.034 | 167 |
| Apr 24 2024 | 19.27 | 0.02 | 0.10% | 19.30 | 19.32 | 19.27 | 715 |
| Apr 23 2024 | 19.25 | 0.00 | 0.00% | 19.25 | 19.25 | 19.25 | 552 |
| Apr 22 2024 | 19.2499 | 0.08 | 0.42% | 19.2499 | 19.2499 | 19.24 | 870 |
| Apr 19 2024 | 19.17 | 0.18 | 0.95% | 19.00 | 19.18 | 19.00 | 354 |
| Apr 18 2024 | 18.9899 | -0.18 | -0.91% | 18.99 | 19.10 | 18.77 | 5,446 |
| Apr 17 2024 | 19.165 | 0.40 | 2.16% | 18.91 | 19.32 | 18.81 | 6,926 |
| Apr 16 2024 | 18.76 | -0.44 | -2.29% | 19.20 | 19.20 | 18.76 | 2,586 |
| Apr 15 2024 | 19.20 | -0.25 | -1.29% | 19.31 | 19.31 | 19.20 | 2,503 |
| Apr 12 2024 | 19.45 | -0.10 | -0.51% | 19.45 | 19.45 | 19.45 | 1,302 |
| Apr 11 2024 | 19.55 | -0.01 | -0.05% | 19.56 | 19.56 | 19.44 | 996 |
| Apr 10 2024 | 19.56 | -0.04 | -0.20% | 19.4501 | 19.56 | 19.30 | 4,539 |
| Apr 09 2024 | 19.60 | -0.17 | -0.86% | 19.70 | 19.70 | 19.25 | 5,536 |
| Apr 08 2024 | 19.77 | 0.13 | 0.66% | 19.74 | 19.87 | 19.74 | 1,750 |
| Apr 05 2024 | 19.64 | 0.19 | 0.98% | 19.55 | 19.64 | 19.55 | 787 |
| Apr 04 2024 | 19.45 | -0.10 | -0.51% | 19.70 | 19.70 | 19.45 | 632 |
| Apr 03 2024 | 19.55 | 0.04 | 0.21% | 19.51 | 19.57 | 19.49 | 1,129 |
| Apr 02 2024 | 19.51 | -0.27 | -1.39% | 19.70 | 19.70 | 19.51 | 725 |
| Apr 01 2024 | 19.7845 | 0.00 | 0.00% | 19.65 | 19.7845 | 19.54 | 209 |
| Mar 28 2024 | 19.7845 | 0.28 | 1.46% | 19.5015 | 19.7845 | 19.5015 | 1,610 |
| Mar 27 2024 | 19.50 | 0.00 | 0.00% | 19.70 | 19.70 | 19.50 | 1,400 |
| Mar 26 2024 | 19.50 | -0.23 | -1.18% | 19.78 | 19.78 | 19.50 | 4,302 |
| Mar 25 2024 | 19.7322 | 0.04 | 0.21% | 19.69 | 19.7322 | 19.28 | 6,413 |
| Mar 22 2024 | 19.69 | -0.24 | -1.20% | 19.73 | 19.75 | 19.5509 | 876 |
| Mar 21 2024 | 19.93 | 0.41 | 2.10% | 19.73 | 19.96 | 19.54 | 3,100 |
| Mar 20 2024 | 19.52 | -0.16 | -0.81% | 19.68 | 19.9924 | 19.52 | 4,709 |
| Mar 19 2024 | 19.68 | -0.15 | -0.73% | 20.11 | 20.11 | 19.68 | 4,293 |
| Mar 18 2024 | 19.825 | 0.00 | 0.00% | 19.90 | 19.90 | 19.825 | 180 |
| Mar 15 2024 | 19.825 | 0.07 | 0.38% | 19.825 | 19.825 | 19.825 | 131 |
| Mar 14 2024 | 19.75 | -0.31 | -1.55% | 20.002 | 20.04 | 19.75 | 1,714 |
| Mar 13 2024 | 20.0601 | -0.38 | -1.86% | 20.079 | 20.35 | 20.0601 | 1,690 |
| Mar 12 2024 | 20.4399 | 0.00 | 0.00% | 20.4399 | 20.4399 | 20.4399 | 0 |
| Mar 11 2024 | 20.4399 | 0.46 | 2.30% | 20.4399 | 20.4399 | 20.4399 | 1,000 |
| Mar 08 2024 | 19.98 | -0.07 | -0.35% | 20.07 | 20.07 | 19.98 | 1,614 |
| Mar 07 2024 | 20.05 | 0.00 | 0.00% | 20.25 | 20.44 | 20.01 | 2,481 |
| Mar 06 2024 | 20.05 | -0.11 | -0.55% | 20.25 | 20.25 | 20.00 | 3,964 |
| Mar 05 2024 | 20.16 | 0.01 | 0.05% | 20.18 | 20.18 | 20.16 | 353 |
| Mar 04 2024 | 20.15 | 0.12 | 0.60% | 20.05 | 20.22 | 20.05 | 714 |
| Mar 01 2024 | 20.03 | -0.73 | -3.52% | 20.42 | 20.42 | 20.0039 | 1,178 |
| Feb 29 2024 | 20.76 | 0.51 | 2.52% | 20.45 | 20.76 | 20.45 | 3,927 |
| Feb 28 2024 | 20.25 | 0.25 | 1.25% | 20.24 | 20.25 | 20.24 | 1,200 |
| Feb 27 2024 | 20.0001 | -0.01 | -0.05% | 20.02 | 20.02 | 20.00 | 1,347 |
| Feb 26 2024 | 20.0101 | -0.06 | -0.30% | 20.15 | 20.30 | 20.01 | 2,469 |
| Feb 23 2024 | 20.07 | 0.07 | 0.35% | 20.05 | 20.07 | 20.05 | 483 |
| Feb 22 2024 | 20.00 | -0.30 | -1.48% | 20.29 | 20.29 | 20.00 | 546 |
| Feb 21 2024 | 20.30 | 0.05 | 0.25% | 20.25 | 20.4499 | 20.25 | 1,290 |
| Feb 20 2024 | 20.25 | 0.30 | 1.50% | 20.25 | 20.25 | 20.25 | 230 |
