Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRBP2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 19.15 | -0.04 | -0.21% | 19.19 | 19.19 | 19.07 | 1,457 |
| May 17 2024 | 19.19 | 0.19 | 1.00% | 19.002 | 19.19 | 19.002 | 1,214 |
| May 16 2024 | 19.00 | 0.20 | 1.04% | 18.806 | 19.00 | 18.806 | 3,492 |
| May 15 2024 | 18.804 | -0.06 | -0.30% | 18.80 | 19.00 | 18.80 | 3,007 |
| May 14 2024 | 18.86 | 0.00 | 0.00% | 18.86 | 18.86 | 18.86 | 0.00 |
| May 13 2024 | 18.86 | 0.01 | 0.05% | 18.90 | 18.90 | 18.802 | 2,169 |
| May 10 2024 | 18.85 | -0.07 | -0.36% | 18.936 | 18.94 | 18.85 | 1,815 |
| May 09 2024 | 18.918 | 0.11 | 0.57% | 18.85 | 18.918 | 18.81 | 823 |
| May 08 2024 | 18.81 | -0.05 | -0.27% | 18.858 | 18.86 | 18.81 | 371 |
| May 07 2024 | 18.86 | 0.00 | 0.00% | 18.74 | 18.86 | 18.66 | 6,530 |
| May 06 2024 | 18.86 | 0.16 | 0.86% | 18.60 | 18.94 | 18.60 | 4,305 |
| May 03 2024 | 18.70 | 0.20 | 1.08% | 18.502 | 18.70 | 18.50 | 2,317 |
| May 02 2024 | 18.50 | 0.10 | 0.54% | 18.45 | 18.70 | 18.40 | 6,998 |
| Apr 30 2024 | 18.40 | 0.05 | 0.27% | 18.35 | 18.40 | 18.30 | 5,575 |
| Apr 29 2024 | 18.35 | 0.25 | 1.37% | 18.30 | 18.35 | 18.112 | 5,018 |
| Apr 26 2024 | 18.102 | 0.10 | 0.54% | 18.004 | 18.25 | 18.004 | 5,370 |
| Apr 25 2024 | 18.004 | -0.22 | -1.23% | 18.10 | 18.22 | 18.00 | 3,338 |
| Apr 24 2024 | 18.228 | 0.03 | 0.15% | 18.18 | 18.23 | 18.14 | 4,837 |
| Apr 23 2024 | 18.20 | 0.06 | 0.33% | 18.18 | 18.24 | 18.15 | 4,511 |
| Apr 22 2024 | 18.14 | 0.20 | 1.11% | 17.80 | 18.14 | 17.80 | 4,711 |
| Apr 19 2024 | 17.94 | 0.24 | 1.36% | 17.70 | 17.94 | 17.70 | 9,309 |
| Apr 18 2024 | 17.70 | 0.15 | 0.83% | 17.554 | 17.84 | 17.554 | 4,450 |
| Apr 17 2024 | 17.554 | 0.05 | 0.31% | 17.514 | 17.624 | 17.514 | 3,844 |
| Apr 16 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.40 | 4,012 |
| Apr 15 2024 | 17.50 | 0.20 | 1.16% | 17.31 | 17.52 | 17.31 | 9,374 |
| Apr 12 2024 | 17.30 | 0.13 | 0.76% | 17.148 | 17.30 | 17.10 | 3,792 |
| Apr 11 2024 | 17.17 | -0.03 | -0.17% | 17.168 | 17.17 | 17.08 | 6,983 |
| Apr 10 2024 | 17.20 | 0.20 | 1.18% | 17.00 | 17.20 | 17.00 | 2,842 |
| Apr 09 2024 | 17.00 | -0.15 | -0.86% | 17.20 | 17.20 | 16.97 | 8,857 |
| Apr 08 2024 | 17.148 | 0.15 | 0.87% | 17.00 | 17.148 | 17.00 | 3,155 |
| Apr 05 2024 | 17.00 | 0.05 | 0.29% | 16.96 | 17.20 | 16.96 | 2,820 |
| Apr 04 2024 | 16.95 | -0.97 | -5.40% | 17.50 | 17.50 | 16.95 | 10,617 |
| Apr 03 2024 | 17.918 | 0.06 | 0.32% | 17.86 | 18.20 | 17.86 | 13,356 |
| Apr 02 2024 | 17.86 | -0.14 | -0.78% | 17.80 | 18.48 | 17.80 | 14,397 |
| Mar 28 2024 | 18.00 | 0.04 | 0.22% | 17.95 | 18.05 | 17.81 | 5,559 |
| Mar 27 2024 | 17.96 | -0.24 | -1.32% | 18.28 | 18.28 | 17.95 | 24,540 |
| Mar 26 2024 | 18.20 | 0.20 | 1.11% | 18.20 | 18.20 | 18.05 | 4,454 |
| Mar 25 2024 | 18.00 | 0.10 | 0.56% | 18.00 | 18.18 | 17.98 | 10,046 |
| Mar 22 2024 | 17.90 | 0.00 | 0.00% | 17.98 | 18.00 | 17.81 | 3,692 |
| Mar 21 2024 | 17.90 | 0.02 | 0.11% | 17.70 | 17.90 | 17.70 | 4,171 |
| Mar 20 2024 | 17.88 | 0.21 | 1.19% | 17.67 | 17.88 | 17.622 | 6,901 |
| Mar 19 2024 | 17.67 | 0.11 | 0.63% | 17.56 | 17.80 | 17.56 | 7,709 |
| Mar 18 2024 | 17.56 | 0.05 | 0.29% | 17.60 | 17.65 | 17.51 | 3,754 |
| Mar 15 2024 | 17.51 | 0.04 | 0.24% | 17.504 | 17.52 | 17.50 | 4,193 |
| Mar 14 2024 | 17.468 | 0.04 | 0.21% | 17.432 | 17.62 | 17.422 | 6,834 |
| Mar 13 2024 | 17.432 | -0.11 | -0.62% | 17.53 | 17.58 | 17.42 | 8,281 |
| Mar 12 2024 | 17.54 | -0.05 | -0.28% | 17.52 | 17.666 | 17.52 | 9,185 |
| Mar 11 2024 | 17.59 | -0.01 | -0.06% | 17.522 | 17.668 | 17.51 | 4,846 |
| Mar 08 2024 | 17.60 | 0.03 | 0.18% | 17.566 | 17.60 | 17.51 | 2,048 |
| Mar 07 2024 | 17.568 | 0.03 | 0.16% | 17.54 | 17.57 | 17.402 | 3,115 |
| Mar 06 2024 | 17.54 | -0.03 | -0.19% | 17.576 | 17.576 | 17.502 | 2,455 |
| Mar 05 2024 | 17.574 | 0.03 | 0.17% | 17.50 | 17.576 | 17.43 | 2,843 |
| Mar 04 2024 | 17.544 | 0.02 | 0.14% | 17.50 | 17.544 | 17.428 | 5,714 |
| Mar 01 2024 | 17.52 | -0.03 | -0.15% | 17.544 | 17.544 | 17.312 | 2,562 |
| Feb 29 2024 | 17.546 | 0.00 | -0.01% | 17.45 | 17.548 | 17.45 | 2,220 |
| Feb 28 2024 | 17.548 | 0.01 | 0.06% | 17.50 | 17.554 | 17.46 | 4,574 |
| Feb 27 2024 | 17.538 | 0.04 | 0.22% | 17.502 | 17.60 | 17.42 | 4,367 |
| Feb 26 2024 | 17.50 | -0.18 | -1.04% | 17.58 | 17.60 | 17.50 | 2,645 |
| Feb 23 2024 | 17.684 | 0.08 | 0.48% | 17.678 | 17.684 | 17.552 | 413 |
| Feb 22 2024 | 17.60 | -0.06 | -0.34% | 17.688 | 17.688 | 17.55 | 5,495 |
| Feb 21 2024 | 17.66 | -0.04 | -0.23% | 17.64 | 17.688 | 17.586 | 2,016 |
