Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CUSDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.81 | 0.00 | 0.10% | 1.80 | 1.83 | 1.79 | 0.00 |
| Jul 17 2024 | 1.80 | -0.030 | -1.75% | 1.84 | 1.86 | 1.80 | 0.00 |
| Jul 16 2024 | 1.84 | 0.010 | 0.50% | 1.83 | 1.84 | 1.76 | 0.00 |
| Jul 15 2024 | 1.83 | 0.100 | 6.08% | 1.73 | 1.83 | 1.56 | 0.00 |
| Jul 14 2024 | 1.72 | 0.050 | 3.08% | 1.67 | 1.73 | 1.67 | 0.00 |
| Jul 13 2024 | 1.67 | 0.040 | 2.52% | 1.63 | 1.68 | 1.63 | 0.00 |
| Jul 12 2024 | 1.63 | 0.010 | 0.37% | 1.62 | 1.65 | 1.60 | 0.00 |
| Jul 11 2024 | 1.62 | -0.020 | -1.21% | 1.64 | 1.68 | 1.62 | 0.00 |
| Jul 10 2024 | 1.64 | -0.020 | -0.97% | 1.66 | 1.70 | 1.63 | 0.00 |
| Jul 09 2024 | 1.66 | 0.040 | 2.68% | 1.62 | 1.67 | 1.61 | 0.00 |
| Jul 08 2024 | 1.62 | 0.010 | 0.65% | 1.73 | 1.73 | 1.57 | 0.00 |
| Jul 07 2024 | 1.61 | -0.060 | -3.34% | 1.66 | 1.67 | 1.61 | 0.00 |
| Jul 06 2024 | 1.66 | 0.040 | 2.61% | 1.61 | 1.67 | 1.60 | 0.00 |
| Jul 05 2024 | 1.62 | -0.020 | -1.37% | 1.63 | 1.65 | 1.54 | 0.00 |
| Jul 04 2024 | 1.64 | -0.090 | -4.93% | 1.73 | 1.73 | 1.63 | 0.00 |
| Jul 03 2024 | 1.73 | -0.060 | -3.32% | 1.79 | 1.79 | 1.70 | 0.00 |
| Jul 02 2024 | 1.79 | -0.030 | -1.70% | 1.82 | 1.83 | 1.78 | 0.00 |
| Jul 01 2024 | 1.82 | 0.00 | 0.12% | 1.83 | 1.85 | 1.62 | 0.00 |
| Jun 30 2024 | 1.82 | 0.050 | 3.05% | 1.76 | 1.82 | 1.76 | 0.00 |
| Jun 29 2024 | 1.76 | 0.020 | 0.90% | 1.75 | 1.77 | 1.75 | 0.00 |
| Jun 28 2024 | 1.75 | -0.030 | -1.96% | 1.78 | 1.80 | 1.74 | 0.00 |
| Jun 27 2024 | 1.78 | 0.020 | 1.07% | 1.76 | 1.80 | 1.75 | 0.00 |
| Jun 26 2024 | 1.76 | -0.020 | -1.02% | 1.83 | 1.83 | 1.76 | 0.00 |
| Jun 25 2024 | 1.78 | 0.040 | 2.36% | 1.74 | 1.79 | 1.74 | 0.00 |
| Jun 24 2024 | 1.74 | -0.090 | -5.09% | 1.83 | 1.83 | 1.69 | 0.00 |
| Jun 23 2024 | 1.83 | -0.030 | -1.39% | 1.86 | 1.87 | 1.83 | 0.00 |
| Jun 22 2024 | 1.86 | 0.010 | 0.29% | 1.86 | 1.87 | 1.85 | 0.00 |
| Jun 21 2024 | 1.85 | -0.020 | -1.17% | 1.87 | 1.88 | 1.83 | 0.00 |
| Jun 20 2024 | 1.88 | 0.010 | 0.57% | 1.87 | 1.91 | 1.86 | 0.00 |
| Jun 19 2024 | 1.86 | -0.010 | -0.45% | 1.87 | 1.89 | 1.86 | 0.00 |
| Jun 18 2024 | 1.87 | -0.040 | -1.99% | 1.91 | 1.91 | 1.85 | 0.00 |
| Jun 17 2024 | 1.91 | -0.010 | -0.59% | 1.96 | 2.04 | 1.69 | 0.00 |
| Jun 16 2024 | 1.92 | 0.010 | 0.67% | 1.91 | 1.93 | 1.90 | 0.00 |
| Jun 15 2024 | 1.91 | 0.00 | 0.24% | 1.90 | 1.91 | 1.90 | 0.00 |
| Jun 14 2024 | 1.91 | -0.010 | -0.59% | 1.92 | 1.94 | 1.88 | 0.00 |
| Jun 13 2024 | 1.92 | -0.030 | -1.77% | 1.95 | 1.95 | 1.90 | 0.00 |
| Jun 12 2024 | 1.95 | 0.020 | 0.79% | 1.93 | 1.99 | 1.92 | 0.00 |
| Jun 11 2024 | 1.94 | -0.060 | -3.05% | 2.00 | 2.00 | 1.90 | 0.00 |
| Jun 10 2024 | 2.00 | -0.010 | -0.28% | 1.96 | 2.04 | 1.69 | 0.00 |
| Jun 09 2024 | 2.00 | 0.010 | 0.35% | 2.00 | 2.01 | 1.99 | 0.00 |
| Jun 08 2024 | 2.00 | 0.00 | 0.06% | 1.99 | 2.00 | 1.99 | 0.00 |
| Jun 07 2024 | 1.99 | -0.030 | -1.55% | 2.02 | 2.06 | 1.98 | 0.00 |
| Jun 06 2024 | 2.03 | -0.010 | -0.35% | 2.03 | 2.05 | 2.01 | 0.00 |
| Jun 05 2024 | 2.03 | 0.010 | 0.57% | 1.96 | 2.06 | 1.69 | 0.00 |
| Jun 04 2024 | 2.02 | 0.060 | 2.95% | 1.96 | 2.03 | 1.96 | 0.00 |
| Jun 03 2024 | 1.96 | 0.020 | 0.87% | 1.94 | 2.01 | 1.94 | 0.00 |
| Jun 02 2024 | 1.95 | 0.00 | 0.20% | 1.94 | 1.96 | 1.93 | 0.00 |
| Jun 01 2024 | 1.94 | 0.00 | 0.25% | 1.94 | 1.95 | 1.94 | 0.00 |
| May 31 2024 | 1.94 | -0.030 | -1.37% | 1.96 | 1.98 | 1.92 | 0.00 |
| May 30 2024 | 1.96 | 0.020 | 0.93% | 1.95 | 2.00 | 1.93 | 0.00 |
| May 29 2024 | 1.95 | -0.010 | -0.74% | 1.96 | 1.97 | 1.93 | 0.00 |
| May 28 2024 | 1.96 | -0.020 | -1.14% | 1.98 | 1.99 | 1.93 | 0.00 |
| May 27 2024 | 1.98 | 0.020 | 0.83% | 1.83 | 2.02 | 1.78 | 0.00 |
| May 26 2024 | 1.97 | -0.020 | -1.22% | 1.99 | 1.99 | 1.96 | 0.00 |
| May 25 2024 | 1.99 | 0.020 | 0.99% | 1.97 | 2.00 | 1.97 | 0.00 |
| May 24 2024 | 1.97 | 0.020 | 0.89% | 1.95 | 1.99 | 1.92 | 0.00 |
| May 23 2024 | 1.95 | -0.030 | -1.56% | 1.99 | 2.01 | 1.92 | 0.00 |
| May 22 2024 | 1.99 | -0.040 | -1.76% | 2.02 | 2.02 | 1.98 | 0.00 |
| May 21 2024 | 2.02 | -0.030 | -1.33% | 2.04 | 2.06 | 1.99 | 0.00 |
| May 20 2024 | 2.05 | 0.140 | 7.40% | 1.83 | 2.05 | 1.74 | 0.00 |
| May 19 2024 | 1.91 | -0.020 | -1.16% | 1.93 | 1.95 | 1.90 | 0.00 |
| May 18 2024 | 1.93 | 0.00 | 0.06% | 1.93 | 1.94 | 1.92 | 0.00 |
| May 17 2024 | 1.93 | 0.040 | 2.31% | 1.88 | 1.94 | 1.88 | 0.00 |
| May 16 2024 | 1.88 | -0.020 | -1.30% | 1.91 | 1.92 | 1.87 | 0.00 |
| May 15 2024 | 1.91 | 0.120 | 6.82% | 1.79 | 1.92 | 1.78 | 0.00 |
| May 14 2024 | 1.79 | -0.040 | -2.38% | 1.83 | 1.84 | 1.77 | 0.00 |
| May 13 2024 | 1.83 | 0.040 | 1.98% | 1.86 | 1.88 | 1.65 | 0.00 |
| May 12 2024 | 1.80 | 0.020 | 1.04% | 1.78 | 1.81 | 1.77 | 0.00 |
| May 11 2024 | 1.78 | 0.00 | -0.23% | 1.78 | 1.79 | 1.77 | 0.00 |
| May 10 2024 | 1.78 | -0.060 | -3.28% | 1.84 | 1.85 | 1.76 | 0.00 |
| May 09 2024 | 1.84 | 0.050 | 2.94% | 1.79 | 1.85 | 1.78 | 0.00 |
| May 08 2024 | 1.79 | -0.040 | -2.18% | 1.83 | 1.84 | 1.78 | 0.00 |
| May 07 2024 | 1.83 | -0.010 | -0.58% | 1.84 | 1.88 | 1.82 | 0.00 |
| May 06 2024 | 1.84 | -0.030 | -1.52% | 1.86 | 1.90 | 1.74 | 0.00 |
| May 05 2024 | 1.87 | 0.010 | 0.36% | 1.87 | 1.88 | 1.84 | 0.00 |
| May 04 2024 | 1.86 | 0.020 | 1.35% | 1.83 | 1.88 | 1.83 | 0.00 |
| May 03 2024 | 1.84 | 0.110 | 6.42% | 1.72 | 1.85 | 1.72 | 0.00 |
| May 02 2024 | 1.73 | 0.020 | 1.23% | 1.70 | 1.74 | 1.67 | 0.00 |
| May 01 2024 | 1.70 | -0.070 | -3.95% | 1.78 | 1.78 | 1.66 | 0.00 |
| Apr 30 2024 | 1.78 | -0.080 | -4.52% | 1.86 | 1.88 | 1.74 | 0.00 |
| Apr 29 2024 | 1.86 | 0.020 | 0.94% | 1.92 | 1.94 | 1.74 | 0.00 |
| Apr 28 2024 | 1.84 | 0.00 | -0.09% | 1.84 | 1.87 | 1.83 | 0.00 |
| Apr 27 2024 | 1.84 | -0.020 | -1.29% | 1.87 | 1.87 | 1.83 | 0.00 |
| Apr 26 2024 | 1.87 | -0.020 | -0.96% | 1.89 | 1.89 | 1.86 | 0.00 |
| Apr 25 2024 | 1.89 | 0.00 | -0.07% | 1.89 | 1.91 | 1.84 | 0.00 |
| Apr 24 2024 | 1.89 | -0.060 | -3.26% | 1.96 | 1.97 | 1.87 | 0.00 |
| Apr 23 2024 | 1.95 | -0.030 | -1.57% | 1.98 | 1.99 | 1.94 | 0.00 |
| Apr 22 2024 | 1.98 | 0.060 | 3.16% | 1.92 | 1.99 | 1.76 | 0.00 |
| Apr 21 2024 | 1.92 | 0.00 | -0.02% | 1.92 | 1.95 | 1.90 | 0.00 |
| Apr 20 2024 | 1.92 | 0.030 | 1.38% | 1.89 | 1.94 | 1.87 | 0.00 |
