Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.29 | 0.05 | 4.03% | 1.24 | 1.29 | 1.24 | 23,200 |
| May 09 2024 | 1.24 | 0.00 | 0.00% | 1.23 | 1.24 | 1.22 | 6,400 |
| May 08 2024 | 1.24 | -0.01 | -0.80% | 1.245 | 1.245 | 1.24 | 7,200 |
| May 07 2024 | 1.25 | 0.00 | 0.00% | 1.26 | 1.275 | 1.25 | 20,000 |
| May 06 2024 | 1.25 | -0.02 | -1.19% | 1.255 | 1.255 | 1.22 | 12,800 |
| May 03 2024 | 1.265 | 0.03 | 2.43% | 1.24 | 1.265 | 1.22 | 31,200 |
| May 02 2024 | 1.235 | -0.01 | -0.80% | 1.26 | 1.275 | 1.235 | 9,600 |
| Apr 30 2024 | 1.245 | -0.02 | -1.19% | 1.28 | 1.295 | 1.245 | 31,200 |
| Apr 29 2024 | 1.26 | 0.01 | 0.80% | 1.275 | 1.28 | 1.255 | 13,600 |
| Apr 26 2024 | 1.25 | -0.03 | -2.34% | 1.27 | 1.29 | 1.25 | 16,800 |
| Apr 25 2024 | 1.28 | 0.00 | 0.00% | 1.29 | 1.29 | 1.25 | 6,400 |
| Apr 24 2024 | 1.28 | 0.06 | 4.92% | 1.195 | 1.31 | 1.195 | 121,600 |
| Apr 23 2024 | 1.22 | 0.01 | 0.83% | 1.215 | 1.225 | 1.20 | 9,600 |
| Apr 22 2024 | 1.21 | -0.03 | -2.42% | 1.225 | 1.225 | 1.18 | 36,000 |
| Apr 19 2024 | 1.24 | -0.02 | -1.20% | 1.25 | 1.25 | 1.21 | 28,000 |
| Apr 18 2024 | 1.255 | -0.04 | -2.71% | 1.295 | 1.32 | 1.255 | 84,800 |
| Apr 17 2024 | 1.29 | -0.01 | -0.39% | 1.29 | 1.31 | 1.25 | 95,200 |
| Apr 16 2024 | 1.295 | 0.02 | 1.97% | 1.28 | 1.295 | 1.23 | 96,000 |
| Apr 15 2024 | 1.27 | -0.01 | -0.39% | 1.275 | 1.28 | 1.25 | 28,800 |
| Apr 12 2024 | 1.275 | -0.06 | -4.14% | 1.35 | 1.35 | 1.25 | 160,000 |
| Apr 11 2024 | 1.33 | -0.01 | -0.75% | 1.34 | 1.385 | 1.31 | 79,200 |
| Apr 10 2024 | 1.34 | 0.05 | 3.47% | 1.31 | 1.34 | 1.28 | 89,600 |
| Apr 09 2024 | 1.295 | -0.09 | -6.16% | 1.385 | 1.42 | 1.25 | 244,800 |
| Apr 08 2024 | 1.38 | -0.06 | -3.83% | 1.45 | 1.52 | 1.38 | 289,600 |
| Apr 05 2024 | 1.435 | 0.05 | 3.24% | 1.36 | 1.475 | 1.325 | 422,400 |
| Apr 04 2024 | 1.39 | 0.14 | 11.65% | 1.255 | 1.39 | 1.255 | 336,000 |
| Apr 03 2024 | 1.245 | -0.02 | -1.58% | 1.245 | 1.27 | 1.245 | 11,200 |
| Apr 02 2024 | 1.265 | 0.01 | 1.20% | 1.265 | 1.29 | 1.245 | 100,000 |
| Mar 28 2024 | 1.25 | -0.02 | -1.19% | 1.245 | 1.255 | 1.225 | 16,800 |
| Mar 27 2024 | 1.265 | 0.04 | 3.69% | 1.225 | 1.265 | 1.225 | 7,200 |
| Mar 26 2024 | 1.22 | -0.02 | -1.61% | 1.235 | 1.265 | 1.22 | 8,000 |
| Mar 25 2024 | 1.24 | 0.00 | 0.00% | 1.225 | 1.27 | 1.225 | 27,200 |
| Mar 22 2024 | 1.24 | 0.02 | 2.06% | 1.215 | 1.24 | 1.215 | 12,000 |
| Mar 21 2024 | 1.215 | 0.01 | 0.41% | 1.185 | 1.215 | 1.185 | 11,200 |
| Mar 20 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Mar 19 2024 | 1.21 | 0.00 | 0.41% | 1.18 | 1.21 | 1.18 | 4,000 |
| Mar 18 2024 | 1.205 | 0.01 | 0.42% | 1.205 | 1.205 | 1.205 | 1,600 |
| Mar 15 2024 | 1.20 | -0.01 | -0.83% | 1.205 | 1.205 | 1.175 | 7,200 |
| Mar 14 2024 | 1.21 | 0.03 | 2.98% | 1.21 | 1.21 | 1.21 | 800 |
| Mar 13 2024 | 1.175 | -0.02 | -1.26% | 1.19 | 1.20 | 1.175 | 8,000 |
| Mar 12 2024 | 1.19 | -0.02 | -1.65% | 1.20 | 1.20 | 1.16 | 12,000 |
| Mar 11 2024 | 1.21 | 0.01 | 0.83% | 1.185 | 1.21 | 1.185 | 5,600 |
| Mar 08 2024 | 1.20 | 0.00 | 0.42% | 1.185 | 1.20 | 1.165 | 16,800 |
| Mar 07 2024 | 1.195 | 0.00 | 0.00% | 1.195 | 1.21 | 1.195 | 5,600 |
| Mar 06 2024 | 1.195 | -0.01 | -0.42% | 1.195 | 1.22 | 1.195 | 8,000 |
| Mar 05 2024 | 1.20 | -0.02 | -1.64% | 1.195 | 1.22 | 1.195 | 14,400 |
| Mar 04 2024 | 1.22 | -0.04 | -3.17% | 1.27 | 1.27 | 1.185 | 46,400 |
| Mar 01 2024 | 1.26 | 0.01 | 1.20% | 1.27 | 1.275 | 1.245 | 15,200 |
| Feb 29 2024 | 1.245 | 0.02 | 1.22% | 1.24 | 1.28 | 1.235 | 41,600 |
| Feb 28 2024 | 1.23 | 0.02 | 1.65% | 1.225 | 1.23 | 1.21 | 9,600 |
| Feb 27 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.21 | 1.21 | 2,400 |
| Feb 26 2024 | 1.20 | -0.02 | -1.23% | 1.215 | 1.215 | 1.20 | 10,400 |
| Feb 23 2024 | 1.215 | 0.03 | 2.53% | 1.195 | 1.22 | 1.195 | 11,200 |
| Feb 22 2024 | 1.185 | -0.01 | -0.42% | 1.195 | 1.22 | 1.185 | 8,000 |
| Feb 21 2024 | 1.19 | -0.01 | -0.42% | 1.19 | 1.19 | 1.19 | 8,000 |
| Feb 20 2024 | 1.195 | 0.00 | 0.00% | 1.225 | 1.23 | 1.195 | 15,200 |
| Feb 19 2024 | 1.195 | -0.02 | -1.24% | 1.225 | 1.23 | 1.195 | 19,200 |
| Feb 16 2024 | 1.21 | -0.01 | -0.41% | 1.22 | 1.225 | 1.21 | 7,200 |
| Feb 15 2024 | 1.215 | 0.02 | 1.25% | 1.215 | 1.215 | 1.215 | 6,400 |
| Feb 14 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.20 | 1.20 | 1,600 |
| Feb 13 2024 | 1.21 | 0.00 | 0.41% | 1.21 | 1.22 | 1.19 | 10,400 |
| Feb 12 2024 | 1.205 | 0.06 | 4.78% | 1.145 | 1.205 | 1.13 | 23,200 |
