Register for real-time alerts, custom portfolio, and market movers
CABA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 12.18 | -0.78 | -6.02% | 12.61 | 12.61 | 11.68 | 2,033,918 |
| Apr 24 2024 | 12.96 | -0.34 | -2.56% | 13.46 | 13.67 | 12.90 | 931,295 |
| Apr 23 2024 | 13.30 | -0.02 | -0.15% | 13.47 | 14.02 | 13.30 | 761,527 |
| Apr 22 2024 | 13.32 | -0.02 | -0.15% | 13.43 | 13.59 | 12.88 | 985,840 |
| Apr 19 2024 | 13.34 | -0.63 | -4.51% | 13.90 | 14.28 | 13.08 | 1,178,209 |
| Apr 18 2024 | 13.97 | -1.18 | -7.79% | 15.00 | 15.00 | 13.79 | 1,145,252 |
| Apr 17 2024 | 15.15 | -1.14 | -7.00% | 16.36 | 16.36 | 15.11 | 1,133,814 |
| Apr 16 2024 | 16.29 | 0.11 | 0.68% | 16.11 | 16.43 | 15.895 | 629,474 |
| Apr 15 2024 | 16.18 | -0.85 | -4.99% | 17.10 | 17.5574 | 16.00 | 1,019,096 |
| Apr 12 2024 | 17.03 | -0.88 | -4.91% | 17.74 | 18.44 | 16.83 | 1,005,157 |
| Apr 11 2024 | 17.91 | 0.05 | 0.28% | 18.03 | 18.12 | 17.45 | 771,024 |
| Apr 10 2024 | 17.86 | -0.96 | -5.10% | 18.36 | 18.49 | 17.59 | 1,026,707 |
| Apr 09 2024 | 18.82 | 0.78 | 4.32% | 17.99 | 19.04 | 17.69 | 1,116,691 |
| Apr 08 2024 | 18.04 | 1.06 | 6.24% | 17.00 | 18.33 | 16.85 | 1,051,820 |
| Apr 05 2024 | 16.98 | 0.87 | 5.40% | 16.11 | 17.10 | 15.95 | 971,698 |
| Apr 04 2024 | 16.11 | -0.33 | -2.01% | 16.79 | 17.37 | 16.00 | 1,482,841 |
| Apr 03 2024 | 16.44 | -0.05 | -0.30% | 16.34 | 16.74 | 16.21 | 605,151 |
| Apr 02 2024 | 16.49 | -0.33 | -1.96% | 16.55 | 16.77 | 16.36 | 493,209 |
| Apr 01 2024 | 16.82 | -0.24 | -1.41% | 16.93 | 16.96 | 16.24 | 857,743 |
| Mar 28 2024 | 17.06 | -0.09 | -0.52% | 17.15 | 17.48 | 16.8481 | 1,780,514 |
| Mar 27 2024 | 17.15 | 0.19 | 1.12% | 17.11 | 17.21 | 16.60 | 987,834 |
| Mar 26 2024 | 16.96 | 0.17 | 1.01% | 16.93 | 17.155 | 16.61 | 855,045 |
| Mar 25 2024 | 16.79 | -0.56 | -3.23% | 17.71 | 18.00 | 16.66 | 1,075,636 |
| Mar 22 2024 | 17.35 | -0.19 | -1.08% | 16.91 | 18.41 | 16.88 | 1,177,217 |
| Mar 21 2024 | 17.54 | -0.58 | -3.20% | 18.10 | 18.31 | 16.31 | 1,561,311 |
| Mar 20 2024 | 18.12 | 0.12 | 0.67% | 18.00 | 18.26 | 17.33 | 786,886 |
| Mar 19 2024 | 18.00 | 0.02 | 0.11% | 17.77 | 18.72 | 17.44 | 1,120,892 |
| Mar 18 2024 | 17.98 | -0.76 | -4.06% | 18.47 | 19.0599 | 17.20 | 1,326,201 |
| Mar 15 2024 | 18.74 | -0.22 | -1.16% | 18.75 | 19.59 | 18.18 | 2,676,224 |
| Mar 14 2024 | 18.96 | -1.28 | -6.32% | 19.93 | 20.24 | 18.77 | 1,441,138 |
| Mar 13 2024 | 20.24 | -0.47 | -2.27% | 20.80 | 21.235 | 19.94 | 946,770 |
| Mar 12 2024 | 20.71 | 0.33 | 1.62% | 20.37 | 20.90 | 19.82 | 836,215 |
| Mar 11 2024 | 20.38 | -2.09 | -9.30% | 22.34 | 22.745 | 20.30 | 1,359,077 |
| Mar 08 2024 | 22.47 | 0.13 | 0.58% | 22.65 | 23.17 | 21.80 | 1,046,021 |
| Mar 07 2024 | 22.34 | -0.22 | -0.98% | 22.50 | 23.1697 | 22.10 | 848,324 |
| Mar 06 2024 | 22.56 | 0.88 | 4.06% | 22.20 | 22.66 | 21.59 | 708,236 |
| Mar 05 2024 | 21.68 | -0.29 | -1.32% | 21.98 | 22.545 | 21.06 | 653,952 |
| Mar 04 2024 | 21.97 | -2.00 | -8.34% | 23.93 | 23.98 | 21.53 | 649,885 |
| Mar 01 2024 | 23.97 | 1.09 | 4.76% | 23.09 | 24.67 | 22.92 | 930,240 |
| Feb 29 2024 | 22.88 | -0.17 | -0.74% | 23.56 | 24.04 | 22.56 | 685,389 |
| Feb 28 2024 | 23.05 | -1.27 | -5.22% | 24.06 | 24.85 | 23.01 | 669,316 |
| Feb 27 2024 | 24.32 | 0.78 | 3.31% | 23.62 | 24.4897 | 23.55 | 1,195,672 |
| Feb 26 2024 | 23.54 | 1.15 | 5.14% | 22.51 | 23.775 | 22.458 | 520,693 |
| Feb 23 2024 | 22.39 | 0.20 | 0.90% | 22.00 | 22.7121 | 21.8115 | 414,732 |
| Feb 22 2024 | 22.19 | 0.14 | 0.63% | 22.14 | 22.9612 | 21.83 | 427,990 |
| Feb 21 2024 | 22.05 | -0.65 | -2.86% | 22.59 | 22.81 | 21.77 | 421,917 |
| Feb 20 2024 | 22.70 | -0.16 | -0.70% | 22.56 | 23.11 | 22.30 | 536,503 |
| Feb 16 2024 | 22.86 | -1.04 | -4.35% | 23.57 | 23.855 | 22.69 | 685,347 |
| Feb 15 2024 | 23.90 | 0.05 | 0.21% | 24.19 | 25.05 | 23.69 | 711,880 |
| Feb 14 2024 | 23.85 | 0.43 | 1.84% | 23.98 | 24.56 | 23.59 | 631,671 |
| Feb 13 2024 | 23.42 | -1.58 | -6.32% | 24.22 | 24.665 | 22.72 | 874,012 |
| Feb 12 2024 | 25.00 | 0.00 | 0.00% | 24.89 | 26.10 | 24.89 | 1,406,101 |
| Feb 09 2024 | 25.00 | -0.38 | -1.50% | 25.78 | 25.89 | 24.85 | 749,951 |
| Feb 08 2024 | 25.38 | 1.79 | 7.59% | 23.58 | 26.35 | 23.35 | 2,490,495 |
| Feb 07 2024 | 23.59 | 0.94 | 4.15% | 22.65 | 23.99 | 22.4218 | 926,344 |
| Feb 06 2024 | 22.65 | 0.08 | 0.35% | 22.50 | 22.9999 | 22.0001 | 702,939 |
| Feb 05 2024 | 22.57 | 0.54 | 2.45% | 22.91 | 24.24 | 22.10 | 1,161,856 |
| Feb 02 2024 | 22.03 | 1.45 | 7.05% | 20.15 | 22.60 | 20.145 | 1,510,517 |
| Feb 01 2024 | 20.58 | 0.10 | 0.49% | 20.70 | 21.06 | 20.18 | 644,863 |
| Jan 31 2024 | 20.48 | -0.68 | -3.21% | 21.03 | 21.6609 | 20.37 | 935,054 |
| Jan 30 2024 | 21.16 | -1.99 | -8.60% | 22.78 | 22.78 | 20.46 | 878,422 |
| Jan 29 2024 | 23.15 | 0.88 | 3.95% | 22.26 | 23.65 | 22.15 | 600,322 |
