Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 213.0187 | -1.14 | -0.53% | 213.721 | 213.721 | 213.0187 | 2,330 |
| May 16 2024 | 214.1549 | -0.17 | -0.08% | 214.3263 | 214.6579 | 213.9808 | 470 |
| May 15 2024 | 214.3205 | 1.85 | 0.87% | 212.8797 | 214.4049 | 212.8797 | 366 |
| May 14 2024 | 212.4716 | -0.59 | -0.28% | 212.7264 | 213.3805 | 212.4716 | 562 |
| May 13 2024 | 213.0629 | 0.02 | 0.01% | 213.0366 | 213.2089 | 212.8409 | 205 |
| May 10 2024 | 213.0396 | -0.21 | -0.10% | 213.6279 | 213.7425 | 213.0396 | 288 |
| May 09 2024 | 213.2458 | -0.51 | -0.24% | 213.5722 | 213.5722 | 213.1983 | 131 |
| May 08 2024 | 213.754 | -0.60 | -0.28% | 214.0186 | 214.1909 | 213.6234 | 187 |
| May 07 2024 | 214.3578 | 0.64 | 0.30% | 213.9288 | 214.3578 | 213.8773 | 445 |
| May 06 2024 | 213.7182 | 0.59 | 0.28% | 214.1182 | 214.1261 | 213.6414 | 1,163 |
| May 03 2024 | 213.1285 | 0.26 | 0.12% | 212.9229 | 213.1285 | 212.7565 | 368 |
| May 02 2024 | 212.8682 | 0.97 | 0.46% | 212.5747 | 213.4843 | 212.5637 | 181 |
| Apr 30 2024 | 211.8992 | -0.85 | -0.40% | 212.6744 | 212.6744 | 211.7532 | 1,802 |
| Apr 29 2024 | 212.7495 | 0.90 | 0.42% | 212.2032 | 212.9306 | 212.1522 | 3,662 |
| Apr 26 2024 | 211.8493 | 1.31 | 0.62% | 211.2941 | 211.977 | 211.1663 | 2,141 |
| Apr 25 2024 | 210.5407 | -0.95 | -0.45% | 211.4794 | 211.8311 | 210.5407 | 259 |
| Apr 24 2024 | 211.4916 | -1.54 | -0.72% | 212.4972 | 212.5049 | 211.4916 | 199 |
| Apr 23 2024 | 213.0304 | 0.05 | 0.03% | 213.1727 | 213.5036 | 212.4767 | 2,462 |
| Apr 22 2024 | 212.9764 | 0.36 | 0.17% | 212.3457 | 212.9764 | 211.8553 | 5,026 |
| Apr 19 2024 | 212.6209 | 0.02 | 0.01% | 213.032 | 213.2074 | 212.279 | 503 |
| Apr 18 2024 | 212.597 | -0.23 | -0.11% | 213.3689 | 213.5053 | 212.597 | 412 |
| Apr 17 2024 | 212.8298 | 0.61 | 0.29% | 212.5679 | 212.8678 | 212.435 | 167 |
| Apr 16 2024 | 212.2214 | -1.10 | -0.51% | 213.1449 | 213.3429 | 212.2214 | 356 |
| Apr 15 2024 | 213.3174 | -1.24 | -0.58% | 213.9599 | 214.2691 | 213.0455 | 356 |
| Apr 12 2024 | 214.5531 | 1.76 | 0.83% | 213.5768 | 214.8051 | 213.5768 | 959 |
| Apr 11 2024 | 212.7947 | -0.82 | -0.38% | 213.3085 | 213.6443 | 212.7947 | 670 |
| Apr 10 2024 | 213.6163 | -0.78 | -0.36% | 214.3704 | 214.9508 | 213.5659 | 450 |
| Apr 09 2024 | 214.3948 | 0.93 | 0.44% | 213.565 | 214.3948 | 213.565 | 424 |
| Apr 08 2024 | 213.4605 | 0.00 | 0.00% | 213.1967 | 213.4605 | 213.0676 | 326 |
| Apr 05 2024 | 213.4581 | -0.93 | -0.43% | 214.4592 | 214.5306 | 213.4581 | 189 |
| Apr 04 2024 | 214.39 | 1.24 | 0.58% | 213.881 | 214.5259 | 213.6649 | 497 |
| Apr 03 2024 | 213.1474 | -0.25 | -0.12% | 213.6013 | 213.7049 | 212.827 | 310 |
| Apr 02 2024 | 213.4017 | -1.66 | -0.77% | 214.3753 | 214.5555 | 213.0588 | 1,707 |
| Mar 28 2024 | 215.0632 | -0.34 | -0.16% | 215.0509 | 215.1877 | 214.6652 | 1,818 |
| Mar 27 2024 | 215.4022 | 0.85 | 0.40% | 215.0756 | 215.4022 | 214.5829 | 601 |
| Mar 26 2024 | 214.5502 | 0.47 | 0.22% | 214.3578 | 214.765 | 214.2362 | 512 |
| Mar 25 2024 | 214.0827 | -0.90 | -0.42% | 214.9382 | 214.9857 | 214.0827 | 612 |
| Mar 22 2024 | 214.9779 | 0.86 | 0.40% | 214.2741 | 214.9779 | 214.2011 | 362 |
| Mar 21 2024 | 214.1203 | 0.58 | 0.27% | 213.4607 | 214.4273 | 213.4607 | 1,360 |
| Mar 20 2024 | 213.538 | 0.05 | 0.03% | 214.0137 | 214.0993 | 213.538 | 180 |
| Mar 19 2024 | 213.4836 | -0.04 | -0.02% | 213.5906 | 213.6742 | 213.3014 | 460 |
| Mar 18 2024 | 213.5202 | 0.07 | 0.03% | 213.6407 | 213.6407 | 212.9716 | 792 |
| Mar 15 2024 | 213.4521 | -0.20 | -0.10% | 213.3066 | 213.6337 | 213.2625 | 192 |
| Mar 14 2024 | 213.6558 | -0.87 | -0.41% | 214.5391 | 214.8318 | 213.5902 | 355 |
| Mar 13 2024 | 214.5274 | -0.48 | -0.22% | 215.4713 | 215.4713 | 214.5274 | 364 |
| Mar 12 2024 | 215.0037 | -0.09 | -0.04% | 215.2208 | 215.475 | 214.7525 | 380 |
| Mar 11 2024 | 215.0889 | -0.51 | -0.24% | 215.9201 | 215.9201 | 214.8798 | 273 |
| Mar 08 2024 | 215.5974 | 0.45 | 0.21% | 215.4532 | 215.8633 | 215.2036 | 352 |
| Mar 07 2024 | 215.1506 | 0.60 | 0.28% | 214.5981 | 215.3769 | 214.2772 | 480 |
| Mar 06 2024 | 214.5482 | -0.01 | 0.00% | 214.0722 | 214.5793 | 213.823 | 558 |
| Mar 05 2024 | 214.5543 | 1.62 | 0.76% | 213.4862 | 214.5605 | 213.3375 | 280 |
| Mar 04 2024 | 212.9381 | 0.09 | 0.04% | 212.5818 | 213.2523 | 212.5818 | 302 |
| Mar 01 2024 | 212.8462 | -0.24 | -0.11% | 212.5386 | 212.8463 | 211.863 | 1,368 |
| Feb 29 2024 | 213.0862 | 1.00 | 0.47% | 212.3255 | 213.0862 | 211.6718 | 3,091 |
| Feb 28 2024 | 212.0868 | 0.04 | 0.02% | 211.9345 | 212.2393 | 211.91 | 739 |
| Feb 27 2024 | 212.0511 | -0.35 | -0.16% | 212.5444 | 213.1192 | 212.0051 | 268 |
| Feb 26 2024 | 212.3993 | -1.01 | -0.47% | 213.7409 | 213.7771 | 212.3993 | 333 |
| Feb 23 2024 | 213.4046 | 1.09 | 0.51% | 212.4335 | 213.4046 | 211.893 | 451 |
| Feb 22 2024 | 212.3124 | 0.49 | 0.23% | 211.9627 | 212.3748 | 211.8497 | 102 |
| Feb 21 2024 | 211.82 | -1.18 | -0.55% | 212.5134 | 213.0658 | 211.82 | 1,590 |
| Feb 20 2024 | 213.0009 | 0.62 | 0.29% | 212.5968 | 213.092 | 212.5006 | 203 |
| Feb 19 2024 | 212.3783 | -0.41 | -0.19% | 212.6618 | 212.8904 | 212.3676 | 749 |
