Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 21.92 | 0.01 | 0.02% | 21.91 | 21.94 | 21.91 | 1,878 |
| Apr 18 2024 | 21.915 | -0.01 | -0.05% | 21.93 | 21.94 | 21.915 | 804 |
| Apr 17 2024 | 21.925 | 0.07 | 0.30% | 21.88 | 21.9499 | 21.88 | 6,840 |
| Apr 16 2024 | 21.86 | 0.01 | 0.05% | 21.86 | 21.86 | 21.85 | 273 |
| Apr 15 2024 | 21.85 | -0.01 | -0.05% | 21.84 | 21.86 | 21.83 | 2,751 |
| Apr 12 2024 | 21.86 | -0.01 | -0.05% | 21.86 | 21.86 | 21.84 | 1,718 |
| Apr 11 2024 | 21.87 | 0.09 | 0.39% | 21.91 | 21.91 | 21.8601 | 2,776 |
| Apr 10 2024 | 21.785 | -0.11 | -0.50% | 21.83 | 21.83 | 21.77 | 843 |
| Apr 09 2024 | 21.895 | 0.03 | 0.14% | 21.89 | 21.8951 | 21.8874 | 1,607 |
| Apr 08 2024 | 21.865 | 0.02 | 0.11% | 21.88 | 21.89 | 21.865 | 1,726 |
| Apr 05 2024 | 21.84 | -0.02 | -0.09% | 21.85 | 21.86 | 21.81 | 4,874 |
| Apr 04 2024 | 21.859 | 0.01 | 0.06% | 21.86 | 21.87 | 21.84 | 1,838 |
| Apr 03 2024 | 21.845 | 0.06 | 0.28% | 21.81 | 21.845 | 21.805 | 1,824 |
| Apr 02 2024 | 21.785 | 0.05 | 0.21% | 21.78 | 21.785 | 21.77 | 915 |
| Apr 01 2024 | 21.74 | -0.09 | -0.41% | 21.79 | 21.79 | 21.725 | 1,796 |
| Mar 28 2024 | 21.83 | -0.02 | -0.07% | 21.85 | 21.85 | 21.81 | 2,599 |
| Mar 27 2024 | 21.845 | 0.02 | 0.09% | 21.85 | 21.86 | 21.83 | 1,283 |
| Mar 26 2024 | 21.825 | 0.02 | 0.07% | 21.83 | 21.83 | 21.80 | 2,664 |
| Mar 25 2024 | 21.81 | 0.06 | 0.27% | 21.75 | 21.83 | 21.75 | 2,931 |
| Mar 22 2024 | 21.7511 | -0.18 | -0.82% | 21.80 | 21.80 | 21.70 | 16,279 |
| Mar 21 2024 | 21.93 | 0.02 | 0.09% | 21.95 | 21.95 | 21.9105 | 8,465 |
| Mar 20 2024 | 21.91 | -0.02 | -0.09% | 21.89 | 21.91 | 21.89 | 17,335 |
| Mar 19 2024 | 21.93 | 0.01 | 0.03% | 21.93 | 21.94 | 21.92 | 1,512 |
| Mar 18 2024 | 21.9227 | 0.01 | 0.05% | 21.92 | 21.95 | 21.92 | 818 |
| Mar 15 2024 | 21.9115 | -0.02 | -0.08% | 21.92 | 21.92 | 21.89 | 2,577 |
| Mar 14 2024 | 21.93 | -0.03 | -0.15% | 21.97 | 21.97 | 21.92 | 4,090 |
| Mar 13 2024 | 21.9634 | -0.02 | -0.08% | 22.00 | 22.00 | 21.95 | 7,064 |
| Mar 12 2024 | 21.98 | -0.04 | -0.18% | 21.97 | 21.98 | 21.97 | 1,496 |
| Mar 11 2024 | 22.02 | 0.04 | 0.18% | 22.01 | 22.0208 | 22.00 | 9,359 |
| Mar 08 2024 | 21.9801 | -0.02 | -0.09% | 21.99 | 22.0171 | 21.945 | 3,891 |
| Mar 07 2024 | 22.00 | 0.07 | 0.32% | 21.99 | 22.00 | 21.99 | 6,058 |
| Mar 06 2024 | 21.93 | 0.00 | 0.01% | 21.94 | 21.955 | 21.93 | 4,248 |
| Mar 05 2024 | 21.9282 | 0.01 | 0.04% | 21.92 | 21.93 | 21.915 | 2,602 |
| Mar 04 2024 | 21.9194 | -0.01 | -0.05% | 21.87 | 21.93 | 21.87 | 4,319 |
| Mar 01 2024 | 21.93 | -0.08 | -0.36% | 21.90 | 21.93 | 21.89 | 2,643 |
| Feb 29 2024 | 22.01 | 0.03 | 0.14% | 22.01 | 22.01 | 22.00 | 2,760 |
| Feb 28 2024 | 21.9802 | 0.01 | 0.02% | 21.98 | 21.9827 | 21.96 | 8,005 |
| Feb 27 2024 | 21.975 | 0.01 | 0.02% | 21.97 | 21.99 | 21.96 | 1,048 |
| Feb 26 2024 | 21.97 | -0.03 | -0.14% | 22.00 | 22.00 | 21.9601 | 4,802 |
| Feb 23 2024 | 22.00 | 0.01 | 0.07% | 21.98 | 22.00 | 21.98 | 2,508 |
| Feb 22 2024 | 21.9851 | 0.01 | 0.05% | 21.99 | 22.00 | 21.985 | 4,059 |
| Feb 21 2024 | 21.9751 | -0.01 | -0.07% | 22.00 | 22.0099 | 21.96 | 4,829 |
| Feb 20 2024 | 21.99 | 0.09 | 0.41% | 21.92 | 22.00 | 21.92 | 3,497 |
| Feb 16 2024 | 21.90 | -0.01 | -0.05% | 21.89 | 21.90 | 21.872 | 7,845 |
| Feb 15 2024 | 21.91 | 0.07 | 0.32% | 21.91 | 21.95 | 21.90 | 7,785 |
| Feb 14 2024 | 21.84 | 0.00 | 0.02% | 21.83 | 21.87 | 21.83 | 8,077 |
| Feb 13 2024 | 21.835 | -0.05 | -0.22% | 21.85 | 21.87 | 21.82 | 1,495 |
| Feb 12 2024 | 21.884 | 0.01 | 0.04% | 21.88 | 21.91 | 21.87 | 3,659 |
| Feb 09 2024 | 21.875 | 0.00 | 0.02% | 21.87 | 21.885 | 21.86 | 2,295 |
| Feb 08 2024 | 21.8706 | -0.04 | -0.17% | 21.88 | 21.90 | 21.85 | 3,999 |
| Feb 07 2024 | 21.908 | -0.02 | -0.10% | 21.91 | 21.91 | 21.87 | 10,192 |
| Feb 06 2024 | 21.93 | 0.08 | 0.37% | 21.91 | 21.935 | 21.91 | 4,118 |
| Feb 05 2024 | 21.85 | -0.02 | -0.07% | 21.89 | 21.89 | 21.84 | 3,668 |
| Feb 02 2024 | 21.865 | -0.12 | -0.55% | 21.89 | 21.89 | 21.85 | 2,778 |
| Feb 01 2024 | 21.985 | -0.03 | -0.11% | 22.01 | 22.01 | 21.98 | 3,508 |
| Jan 31 2024 | 22.01 | 0.03 | 0.14% | 22.02 | 22.045 | 22.01 | 8,816 |
| Jan 30 2024 | 21.98 | 0.01 | 0.05% | 22.00 | 22.01 | 21.9703 | 3,726 |
| Jan 29 2024 | 21.97 | 0.02 | 0.09% | 21.96 | 21.97 | 21.94 | 3,598 |
| Jan 26 2024 | 21.95 | -0.03 | -0.11% | 21.91 | 21.9799 | 21.91 | 3,386 |
| Jan 25 2024 | 21.975 | -0.04 | -0.18% | 22.02 | 22.04 | 21.97 | 5,256 |
| Jan 24 2024 | 22.015 | 0.03 | 0.14% | 22.07 | 22.08 | 21.9905 | 11,775 |
| Jan 23 2024 | 21.985 | 0.07 | 0.32% | 21.98 | 21.998 | 21.97 | 2,867 |
| Jan 22 2024 | 21.915 | 0.04 | 0.21% | 21.89 | 21.9195 | 21.89 | 1,515 |
