Register for real-time alerts, custom portfolio, and market movers
CIBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 55.7237 | -0.42 | -0.74% | 56.1306 | 56.136 | 55.4584 | 0 |
| May 20 2024 | 56.1402 | 0.28 | 0.50% | 55.8563 | 56.1457 | 55.7289 | 0 |
| May 17 2024 | 55.8594 | -0.14 | -0.26% | 55.9301 | 55.9308 | 55.6384 | 0 |
| May 16 2024 | 56.0041 | -0.05 | -0.09% | 56.0884 | 56.2115 | 55.7745 | 0 |
| May 15 2024 | 56.0551 | 0.88 | 1.60% | 55.2099 | 56.0808 | 55.1963 | 0 |
| May 14 2024 | 55.1742 | 0.45 | 0.82% | 54.7114 | 55.2063 | 54.7055 | 0 |
| May 13 2024 | 54.7254 | 0.24 | 0.44% | 54.4729 | 54.9629 | 54.4712 | 0 |
| May 10 2024 | 54.4857 | 0.05 | 0.09% | 54.3928 | 54.8736 | 54.3884 | 0 |
| May 09 2024 | 54.435 | 0.00 | 0.00% | 54.3934 | 54.4782 | 54.2099 | 0 |
| May 08 2024 | 54.4334 | -0.34 | -0.62% | 54.7632 | 54.7675 | 54.1359 | 0 |
| May 07 2024 | 54.773 | -0.02 | -0.04% | 54.8387 | 55.0859 | 54.6109 | 0 |
| May 06 2024 | 54.794 | 0.71 | 1.32% | 54.1147 | 54.7947 | 54.1135 | 0 |
| May 03 2024 | 54.0814 | -0.40 | -0.74% | 54.5631 | 54.6639 | 53.7014 | 0 |
| May 02 2024 | 54.4834 | 0.37 | 0.68% | 54.1058 | 54.5145 | 53.6843 | 0 |
| May 01 2024 | 54.1173 | 0.09 | 0.17% | 54.0281 | 54.9842 | 53.8587 | 0 |
| Apr 30 2024 | 54.0264 | -0.93 | -1.69% | 54.922 | 54.9226 | 54.0228 | 0 |
| Apr 29 2024 | 54.9558 | 0.12 | 0.22% | 54.8699 | 55.433 | 54.7635 | 0 |
| Apr 26 2024 | 54.8347 | 0.68 | 1.26% | 54.5831 | 55.246 | 54.5696 | 0 |
| Apr 25 2024 | 54.1525 | -0.40 | -0.73% | 54.4132 | 54.4209 | 53.5652 | 0 |
| Apr 24 2024 | 54.5483 | 0.29 | 0.53% | 54.3984 | 54.8588 | 54.2117 | 0 |
| Apr 23 2024 | 54.2632 | 1.03 | 1.93% | 53.2876 | 54.4389 | 53.2806 | 0 |
| Apr 22 2024 | 53.2359 | 0.60 | 1.14% | 52.6967 | 53.5071 | 52.5938 | 0 |
| Apr 19 2024 | 52.6348 | -0.24 | -0.45% | 52.9574 | 53.1737 | 52.4444 | 0 |
| Apr 18 2024 | 52.875 | -0.06 | -0.11% | 52.9229 | 53.4087 | 52.6678 | 0 |
| Apr 17 2024 | 52.933 | -0.52 | -0.98% | 53.3949 | 53.7209 | 52.923 | 0 |
| Apr 16 2024 | 53.4565 | -0.09 | -0.17% | 53.4699 | 53.7308 | 53.2399 | 0 |
| Apr 15 2024 | 53.5465 | -1.35 | -2.45% | 54.969 | 55.1406 | 53.4647 | 0 |
| Apr 12 2024 | 54.8922 | -1.00 | -1.79% | 55.9422 | 55.9435 | 54.7461 | 0 |
| Apr 11 2024 | 55.8943 | 0.52 | 0.94% | 55.5428 | 56.0159 | 55.2975 | 0 |
| Apr 10 2024 | 55.3743 | -0.64 | -1.15% | 55.948 | 55.972 | 55.1565 | 0 |
| Apr 09 2024 | 56.0163 | 0.34 | 0.60% | 55.6027 | 56.0864 | 55.6013 | 0 |
| Apr 08 2024 | 55.681 | 0.01 | 0.02% | 55.7332 | 55.8276 | 55.4025 | 0 |
| Apr 05 2024 | 55.672 | 0.53 | 0.96% | 55.0607 | 55.9214 | 55.0607 | 0 |
| Apr 04 2024 | 55.1448 | -0.68 | -1.21% | 55.8774 | 56.5058 | 55.1393 | 0 |
| Apr 03 2024 | 55.8218 | 0.07 | 0.13% | 55.6842 | 56.095 | 55.4006 | 0 |
| Apr 02 2024 | 55.7495 | -0.35 | -0.62% | 56.2423 | 56.2423 | 55.2537 | 0 |
| Apr 01 2024 | 56.0961 | -0.24 | -0.42% | 56.2868 | 56.3103 | 55.8084 | 0 |
| Mar 28 2024 | 56.3345 | 0.24 | 0.43% | 56.0964 | 56.5999 | 56.0464 | 0 |
| Mar 27 2024 | 56.0919 | -0.03 | -0.06% | 56.1513 | 56.5187 | 55.7366 | 0 |
| Mar 26 2024 | 56.1253 | 0.06 | 0.10% | 56.1484 | 56.4337 | 56.0914 | 0 |
| Mar 25 2024 | 56.0697 | -0.27 | -0.47% | 56.3714 | 56.3748 | 56.069 | 0 |
| Mar 22 2024 | 56.335 | -0.54 | -0.95% | 56.6989 | 56.7476 | 56.1608 | 0 |
| Mar 21 2024 | 56.8754 | 0.35 | 0.61% | 56.5331 | 57.2335 | 56.5294 | 0 |
| Mar 20 2024 | 56.5294 | 0.68 | 1.22% | 55.8476 | 56.6209 | 55.8141 | 0 |
| Mar 19 2024 | 55.8454 | -0.20 | -0.35% | 56.0202 | 56.0255 | 55.2667 | 0 |
| Mar 18 2024 | 56.0404 | -0.02 | -0.04% | 56.0607 | 56.2717 | 55.7935 | 0 |
| Mar 15 2024 | 56.0634 | -1.00 | -1.75% | 57.0642 | 57.0678 | 56.0392 | 0 |
| Mar 14 2024 | 57.0647 | -0.71 | -1.23% | 57.8671 | 57.8714 | 56.7084 | 0 |
| Mar 13 2024 | 57.7763 | 0.01 | 0.02% | 57.8202 | 58.0673 | 57.4685 | 0 |
| Mar 12 2024 | 57.7664 | 0.35 | 0.60% | 57.4149 | 57.941 | 57.2474 | 0 |
| Mar 11 2024 | 57.4202 | 0.22 | 0.39% | 57.3214 | 57.5831 | 56.8876 | 0 |
| Mar 08 2024 | 57.1955 | -0.59 | -1.02% | 57.8354 | 58.2252 | 57.1134 | 0 |
| Mar 07 2024 | 57.7858 | 0.77 | 1.35% | 57.1785 | 57.862 | 57.0806 | 0 |
| Mar 06 2024 | 57.0173 | 0.62 | 1.10% | 56.3689 | 58.1572 | 56.3684 | 0 |
| Mar 05 2024 | 56.3968 | -1.37 | -2.38% | 57.9336 | 57.9378 | 56.0342 | 0 |
| Mar 04 2024 | 57.7689 | -0.03 | -0.04% | 57.7157 | 57.9433 | 57.5217 | 0 |
| Mar 01 2024 | 57.7945 | 0.13 | 0.22% | 57.7313 | 57.827 | 57.1461 | 0 |
| Feb 29 2024 | 57.6673 | 0.80 | 1.41% | 56.8983 | 57.9876 | 56.8926 | 0 |
| Feb 28 2024 | 56.8649 | -0.17 | -0.29% | 57.0014 | 57.0046 | 56.5145 | 0 |
| Feb 27 2024 | 57.0307 | 0.31 | 0.55% | 56.7277 | 57.4091 | 56.723 | 0 |
| Feb 26 2024 | 56.7192 | 0.63 | 1.12% | 56.1512 | 57.1642 | 56.1494 | 0 |
| Feb 23 2024 | 56.0905 | 0.45 | 0.80% | 55.6484 | 56.4226 | 55.6407 | 0 |
| Feb 22 2024 | 55.6431 | 1.34 | 2.48% | 54.3424 | 55.8308 | 54.3382 | 0 |
