CBK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 13.995 | -0.03 | -0.18% | 14.01 | 14.175 | 13.975 | 341,471 |
May 09 2024 | 14.02 | -0.09 | -0.64% | 14.135 | 14.20 | 13.98 | 388,867 |
May 08 2024 | 14.11 | -0.10 | -0.70% | 14.185 | 14.22 | 14.00 | 457,561 |
May 07 2024 | 14.21 | 0.34 | 2.41% | 13.895 | 14.21 | 13.875 | 812,328 |
May 06 2024 | 13.875 | 0.13 | 0.91% | 13.70 | 13.895 | 13.64 | 467,333 |
May 03 2024 | 13.75 | -0.19 | -1.36% | 13.995 | 14.155 | 13.60 | 648,803 |
May 02 2024 | 13.94 | -0.05 | -0.32% | 13.72 | 14.00 | 13.70 | 447,186 |
Apr 30 2024 | 13.985 | 0.21 | 1.49% | 13.81 | 14.055 | 13.575 | 473,339 |
Apr 29 2024 | 13.78 | -0.40 | -2.82% | 14.10 | 14.32 | 13.735 | 911,508 |
Apr 26 2024 | 14.18 | 0.06 | 0.46% | 14.145 | 14.305 | 14.10 | 846,875 |
Apr 25 2024 | 14.115 | 0.22 | 1.58% | 13.875 | 14.28 | 13.83 | 998,356 |
Apr 24 2024 | 13.895 | -0.01 | -0.04% | 13.94 | 13.99 | 13.805 | 616,407 |
Apr 23 2024 | 13.90 | 0.32 | 2.36% | 13.54 | 13.93 | 13.54 | 845,368 |
Apr 22 2024 | 13.58 | 0.16 | 1.19% | 13.41 | 13.60 | 13.365 | 690,712 |
Apr 19 2024 | 13.42 | 0.06 | 0.45% | 13.19 | 13.42 | 13.13 | 464,320 |
Apr 18 2024 | 13.36 | 0.33 | 2.57% | 13.095 | 13.395 | 13.055 | 560,403 |
Apr 17 2024 | 13.025 | 0.18 | 1.36% | 12.78 | 13.12 | 12.775 | 303,131 |
Apr 16 2024 | 12.85 | -0.01 | -0.04% | 12.74 | 12.885 | 12.65 | 471,418 |
Apr 15 2024 | 12.855 | -0.01 | -0.04% | 12.88 | 13.125 | 12.815 | 558,845 |
Apr 12 2024 | 12.86 | -0.23 | -1.72% | 13.125 | 13.175 | 12.855 | 960,602 |
Apr 11 2024 | 13.085 | -0.40 | -2.93% | 13.52 | 13.59 | 12.95 | 1,131,981 |
Apr 10 2024 | 13.48 | 0.15 | 1.13% | 13.345 | 13.61 | 13.215 | 892,514 |
Apr 09 2024 | 13.33 | -0.14 | -1.00% | 13.445 | 13.47 | 13.275 | 574,171 |
Apr 08 2024 | 13.465 | 0.22 | 1.62% | 13.26 | 13.49 | 13.26 | 647,604 |
Apr 05 2024 | 13.25 | 0.05 | 0.38% | 13.205 | 13.355 | 13.02 | 830,292 |
Apr 04 2024 | 13.20 | -0.14 | -1.05% | 13.325 | 13.50 | 13.18 | 1,120,717 |
Apr 03 2024 | 13.34 | 0.62 | 4.87% | 12.705 | 13.435 | 12.62 | 1,575,006 |
Apr 02 2024 | 12.72 | 0.08 | 0.63% | 12.665 | 13.07 | 12.655 | 1,316,699 |
Mar 28 2024 | 12.64 | -0.09 | -0.67% | 12.84 | 12.845 | 12.64 | 878,557 |
Mar 27 2024 | 12.725 | 0.09 | 0.71% | 12.63 | 12.84 | 12.615 | 1,024,841 |
Mar 26 2024 | 12.635 | 0.10 | 0.76% | 12.55 | 12.705 | 12.545 | 581,696 |
Mar 25 2024 | 12.54 | 0.06 | 0.48% | 12.53 | 12.645 | 12.445 | 837,364 |
Mar 22 2024 | 12.48 | 0.04 | 0.28% | 12.405 | 12.635 | 12.385 | 902,453 |
Mar 21 2024 | 12.445 | 0.10 | 0.81% | 12.38 | 12.50 | 12.30 | 859,790 |
Mar 20 2024 | 12.345 | 0.04 | 0.37% | 12.30 | 12.36 | 12.15 | 736,286 |
Mar 19 2024 | 12.30 | 0.46 | 3.84% | 11.855 | 12.40 | 11.855 | 1,290,918 |
Mar 18 2024 | 11.845 | -0.06 | -0.46% | 11.88 | 11.965 | 11.83 | 563,932 |
Mar 15 2024 | 11.90 | 0.13 | 1.10% | 11.80 | 12.02 | 11.755 | 1,529,293 |
Mar 14 2024 | 11.77 | 0.15 | 1.33% | 11.59 | 11.935 | 11.59 | 1,013,283 |
Mar 13 2024 | 11.615 | 0.10 | 0.82% | 11.48 | 11.80 | 11.48 | 1,277,581 |
Mar 12 2024 | 11.52 | 0.32 | 2.86% | 11.225 | 11.59 | 11.20 | 1,803,150 |
Mar 11 2024 | 11.20 | 0.10 | 0.95% | 11.08 | 11.20 | 11.035 | 442,858 |
Mar 08 2024 | 11.095 | 0.11 | 1.00% | 11.025 | 11.23 | 11.02 | 883,064 |
Mar 07 2024 | 10.985 | 0.29 | 2.66% | 10.705 | 11.08 | 10.70 | 1,055,550 |
Mar 06 2024 | 10.70 | -0.15 | -1.34% | 10.875 | 10.975 | 10.69 | 978,917 |
Mar 05 2024 | 10.845 | 0.13 | 1.17% | 10.68 | 10.89 | 10.625 | 765,597 |
Mar 04 2024 | 10.72 | -0.12 | -1.06% | 10.80 | 10.835 | 10.675 | 599,014 |
Mar 01 2024 | 10.835 | 0.10 | 0.93% | 10.755 | 10.86 | 10.66 | 653,442 |
Feb 29 2024 | 10.735 | -0.12 | -1.06% | 10.875 | 10.895 | 10.705 | 355,519 |
Feb 28 2024 | 10.85 | -0.04 | -0.37% | 10.835 | 10.93 | 10.825 | 478,092 |
Feb 27 2024 | 10.89 | 0.18 | 1.68% | 10.715 | 10.89 | 10.68 | 710,219 |
Feb 26 2024 | 10.71 | 0.01 | 0.05% | 10.75 | 10.815 | 10.57 | 642,273 |
Feb 23 2024 | 10.705 | -0.02 | -0.14% | 10.765 | 10.795 | 10.645 | 439,871 |
Feb 22 2024 | 10.72 | 0.13 | 1.23% | 10.61 | 10.83 | 10.61 | 615,969 |
Feb 21 2024 | 10.59 | -0.04 | -0.38% | 10.665 | 10.71 | 10.56 | 409,397 |
Feb 20 2024 | 10.63 | -0.03 | -0.33% | 10.665 | 10.86 | 10.57 | 454,149 |
Feb 19 2024 | 10.665 | -0.14 | -1.25% | 10.815 | 10.885 | 10.54 | 588,985 |
Feb 16 2024 | 10.80 | -0.27 | -2.39% | 11.12 | 11.155 | 10.745 | 1,144,276 |
Feb 15 2024 | 11.065 | 0.49 | 4.63% | 10.77 | 11.10 | 10.45 | 2,546,773 |
Feb 14 2024 | 10.575 | 0.10 | 1.00% | 10.455 | 10.61 | 10.45 | 441,923 |
Feb 13 2024 | 10.47 | -0.10 | -0.90% | 10.585 | 10.67 | 10.43 | 514,416 |
Feb 12 2024 | 10.565 | 0.13 | 1.20% | 10.44 | 10.62 | 10.40 | 432,321 |