Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CYBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 17.251 | -0.16 | -0.92% | 17.342 | 17.375 | 17.058 | 50 |
| May 23 2024 | 17.411 | -0.13 | -0.72% | 17.526 | 17.526 | 17.411 | 16 |
| May 22 2024 | 17.537 | 0.08 | 0.45% | 17.684 | 17.684 | 17.537 | 1 |
| May 21 2024 | 17.459 | -0.08 | -0.43% | 17.459 | 17.459 | 17.459 | 0 |
| May 20 2024 | 17.534 | 0.02 | 0.13% | 17.534 | 17.534 | 17.534 | 0 |
| May 17 2024 | 17.511 | -0.23 | -1.31% | 17.511 | 17.511 | 17.511 | 0 |
| May 16 2024 | 17.743 | 0.15 | 0.88% | 17.743 | 17.743 | 17.743 | 0 |
| May 15 2024 | 17.589 | 0.30 | 1.72% | 17.589 | 17.589 | 17.589 | 0 |
| May 14 2024 | 17.292 | 0.05 | 0.28% | 17.292 | 17.292 | 17.292 | 0 |
| May 13 2024 | 17.243 | -0.22 | -1.24% | 17.243 | 17.243 | 17.243 | 0 |
| May 10 2024 | 17.46 | 0.06 | 0.36% | 17.46 | 17.46 | 17.46 | 0 |
| May 09 2024 | 17.398 | 0.09 | 0.52% | 17.398 | 17.398 | 17.398 | 0 |
| May 08 2024 | 17.308 | -0.31 | -1.73% | 17.308 | 17.308 | 17.308 | 0 |
| May 07 2024 | 17.613 | 0.21 | 1.23% | 17.704 | 17.704 | 17.607 | 7 |
| May 03 2024 | 17.399 | 0.25 | 1.45% | 17.399 | 17.399 | 17.399 | 0 |
| May 02 2024 | 17.15 | 0.23 | 1.35% | 17.206 | 17.206 | 17.111 | 9 |
| May 01 2024 | 16.922 | -0.10 | -0.58% | 16.922 | 16.922 | 16.922 | 0 |
| Apr 30 2024 | 17.021 | -0.08 | -0.49% | 17.021 | 17.021 | 17.021 | 0 |
| Apr 29 2024 | 17.104 | 0.04 | 0.24% | 17.104 | 17.104 | 17.104 | 0 |
| Apr 26 2024 | 17.063 | 0.10 | 0.60% | 17.22 | 17.22 | 17.061 | 1,300 |
| Apr 25 2024 | 16.961 | -0.42 | -2.44% | 17.056 | 17.056 | 16.961 | 105 |
| Apr 24 2024 | 17.385 | 0.12 | 0.67% | 17.47 | 17.47 | 17.355 | 138 |
| Apr 23 2024 | 17.27 | 0.22 | 1.28% | 17.356 | 17.356 | 17.236 | 1 |
| Apr 22 2024 | 17.051 | 0.08 | 0.49% | 17.051 | 17.051 | 17.051 | 0 |
| Apr 19 2024 | 16.968 | -0.08 | -0.44% | 17.076 | 17.076 | 16.957 | 219 |
| Apr 18 2024 | 17.043 | -0.03 | -0.15% | 17.043 | 17.043 | 17.043 | 0 |
| Apr 17 2024 | 17.068 | -0.17 | -0.97% | 17.068 | 17.068 | 17.068 | 0 |
| Apr 16 2024 | 17.236 | -0.15 | -0.85% | 17.236 | 17.236 | 17.236 | 0 |
| Apr 15 2024 | 17.383 | -0.10 | -0.55% | 17.518 | 17.518 | 17.376 | 14 |
| Apr 12 2024 | 17.48 | -0.09 | -0.52% | 17.74 | 17.74 | 17.36 | 1,373 |
| Apr 11 2024 | 17.572 | -0.01 | -0.05% | 17.572 | 17.572 | 17.572 | 0 |
| Apr 10 2024 | 17.581 | -0.03 | -0.19% | 17.668 | 17.668 | 17.564 | 12 |
| Apr 09 2024 | 17.615 | 0.20 | 1.17% | 17.698 | 17.698 | 17.576 | 5 |
| Apr 08 2024 | 17.412 | 0.02 | 0.10% | 17.546 | 17.546 | 17.412 | 5 |
| Apr 05 2024 | 17.395 | 0.05 | 0.31% | 17.446 | 17.446 | 17.337 | 30 |
| Apr 04 2024 | 17.342 | -0.06 | -0.36% | 17.342 | 17.342 | 17.342 | 0 |
| Apr 03 2024 | 17.404 | 0.11 | 0.64% | 17.404 | 17.404 | 17.404 | 0 |
| Apr 02 2024 | 17.294 | -0.35 | -1.98% | 17.366 | 17.366 | 17.269 | 1,597 |
| Mar 28 2024 | 17.644 | 0.11 | 0.63% | 17.728 | 17.728 | 17.476 | 3 |
| Mar 27 2024 | 17.533 | 0.46 | 2.68% | 17.533 | 17.533 | 17.533 | 0 |
| Mar 26 2024 | 17.076 | 0.00 | 0.00% | 17.076 | 17.076 | 17.076 | 0 |
| Mar 25 2024 | 17.076 | -0.01 | -0.05% | 17.076 | 17.076 | 17.076 | 0 |
| Mar 22 2024 | 17.084 | -0.15 | -0.84% | 17.154 | 17.154 | 17.059 | 17 |
| Mar 21 2024 | 17.229 | 0.30 | 1.80% | 17.229 | 17.229 | 17.229 | 0 |
| Mar 20 2024 | 16.925 | -0.09 | -0.52% | 17.296 | 17.335 | 16.912 | 51 |
| Mar 19 2024 | 17.014 | -0.06 | -0.35% | 17.014 | 17.014 | 17.014 | 0 |
| Mar 18 2024 | 17.073 | 0.15 | 0.90% | 17.073 | 17.073 | 17.073 | 0 |
| Mar 15 2024 | 16.92 | -0.16 | -0.91% | 17.018 | 17.018 | 16.896 | 140 |
| Mar 14 2024 | 17.076 | -0.21 | -1.19% | 17.076 | 17.076 | 17.076 | 0 |
| Mar 13 2024 | 17.282 | 0.05 | 0.28% | 17.282 | 17.282 | 17.282 | 0 |
| Mar 12 2024 | 17.233 | 0.06 | 0.34% | 17.233 | 17.233 | 17.233 | 0 |
| Mar 11 2024 | 17.175 | -0.03 | -0.17% | 17.175 | 17.175 | 17.175 | 0 |
| Mar 08 2024 | 17.205 | -0.07 | -0.42% | 17.205 | 17.205 | 17.205 | 0 |
| Mar 07 2024 | 17.278 | 0.43 | 2.55% | 17.336 | 17.336 | 17.23 | 10 |
| Mar 06 2024 | 16.848 | 0.20 | 1.23% | 16.848 | 16.848 | 16.848 | 0 |
| Mar 05 2024 | 16.643 | -0.08 | -0.48% | 16.643 | 16.643 | 16.643 | 18,046 |
| Mar 04 2024 | 16.723 | 0.06 | 0.39% | 16.723 | 16.723 | 16.723 | 0 |
| Mar 01 2024 | 16.658 | 0.13 | 0.79% | 16.658 | 16.658 | 16.658 | 0 |
| Feb 29 2024 | 16.528 | -0.10 | -0.62% | 16.528 | 16.528 | 16.528 | 0 |
| Feb 28 2024 | 16.631 | -0.23 | -1.39% | 16.704 | 16.704 | 16.599 | 266 |
| Feb 27 2024 | 16.865 | -0.03 | -0.17% | 16.865 | 16.865 | 16.865 | 0 |
| Feb 26 2024 | 16.893 | -0.23 | -1.33% | 16.893 | 16.893 | 16.893 | 0 |
