Register to chat with like-minded investors on our interactive forums.
CBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 93.03 | -0.37 | -0.40% | 92.60 | 93.06 | 91.56 | 193,150 |
| Apr 24 2024 | 93.40 | 0.02 | 0.02% | 92.89 | 93.61 | 92.20 | 178,058 |
| Apr 23 2024 | 93.38 | 0.66 | 0.71% | 92.72 | 93.515 | 92.17 | 154,418 |
| Apr 22 2024 | 92.72 | 0.71 | 0.77% | 92.27 | 93.22 | 91.74 | 216,274 |
| Apr 19 2024 | 92.01 | 1.32 | 1.46% | 90.43 | 92.10 | 90.43 | 277,452 |
| Apr 18 2024 | 90.69 | -1.24 | -1.35% | 91.19 | 92.78 | 90.59 | 371,696 |
| Apr 17 2024 | 91.93 | -0.76 | -0.82% | 93.48 | 93.81 | 91.37 | 270,977 |
| Apr 16 2024 | 92.69 | -0.38 | -0.41% | 92.15 | 93.33 | 91.22 | 171,365 |
| Apr 15 2024 | 93.07 | -0.20 | -0.21% | 94.00 | 94.3909 | 92.36 | 274,251 |
| Apr 12 2024 | 93.27 | -2.13 | -2.23% | 94.59 | 95.24 | 92.74 | 200,752 |
| Apr 11 2024 | 95.40 | -1.20 | -1.24% | 96.73 | 97.03 | 94.95 | 370,047 |
| Apr 10 2024 | 96.60 | -1.64 | -1.67% | 96.49 | 97.66 | 95.42 | 511,661 |
| Apr 09 2024 | 98.24 | 3.99 | 4.23% | 94.76 | 98.34 | 94.56 | 541,461 |
| Apr 08 2024 | 94.25 | 1.16 | 1.25% | 93.60 | 94.38 | 93.16 | 208,748 |
| Apr 05 2024 | 93.09 | 1.19 | 1.29% | 91.85 | 93.27 | 91.84 | 263,254 |
| Apr 04 2024 | 91.90 | -1.74 | -1.86% | 94.77 | 94.85 | 91.53 | 208,325 |
| Apr 03 2024 | 93.64 | 0.65 | 0.70% | 92.53 | 94.01 | 92.28 | 233,327 |
| Apr 02 2024 | 92.99 | 0.22 | 0.24% | 92.06 | 93.09 | 91.7314 | 305,368 |
| Apr 01 2024 | 92.77 | 0.57 | 0.62% | 92.23 | 92.92 | 91.0901 | 246,243 |
| Mar 28 2024 | 92.20 | 0.35 | 0.38% | 91.80 | 92.50 | 91.445 | 350,087 |
| Mar 27 2024 | 91.85 | 2.33 | 2.60% | 90.83 | 91.96 | 90.56 | 306,858 |
| Mar 26 2024 | 89.52 | 0.00 | 0.00% | 90.05 | 90.50 | 89.42 | 251,942 |
| Mar 25 2024 | 89.52 | -0.75 | -0.83% | 90.06 | 90.51 | 89.26 | 207,801 |
| Mar 22 2024 | 90.27 | -0.08 | -0.09% | 90.36 | 90.88 | 89.6401 | 259,949 |
| Mar 21 2024 | 90.35 | 0.02 | 0.02% | 91.17 | 91.17 | 90.27 | 260,167 |
| Mar 20 2024 | 90.33 | 1.70 | 1.92% | 88.42 | 90.66 | 88.16 | 237,497 |
| Mar 19 2024 | 88.63 | 0.53 | 0.60% | 88.07 | 89.29 | 87.97 | 262,227 |
| Mar 18 2024 | 88.10 | 0.08 | 0.09% | 88.14 | 88.60 | 87.72 | 305,656 |
| Mar 15 2024 | 88.02 | 1.35 | 1.56% | 86.33 | 88.77 | 85.95 | 743,462 |
| Mar 14 2024 | 86.67 | -0.42 | -0.48% | 86.80 | 86.80 | 85.20 | 230,794 |
| Mar 13 2024 | 87.09 | -0.93 | -1.06% | 87.95 | 89.333 | 87.04 | 319,146 |
| Mar 12 2024 | 88.02 | -0.18 | -0.20% | 87.98 | 88.15 | 86.36 | 295,461 |
| Mar 11 2024 | 88.20 | 1.09 | 1.25% | 87.00 | 88.36 | 86.92 | 403,234 |
| Mar 08 2024 | 87.11 | -0.82 | -0.93% | 88.61 | 89.16 | 87.0784 | 259,903 |
| Mar 07 2024 | 87.93 | 2.10 | 2.45% | 86.48 | 88.05 | 86.48 | 319,599 |
| Mar 06 2024 | 85.83 | 0.37 | 0.43% | 86.37 | 86.38 | 85.235 | 157,162 |
| Mar 05 2024 | 85.46 | -1.08 | -1.25% | 85.36 | 87.03 | 85.17 | 256,016 |
| Mar 04 2024 | 86.54 | 0.91 | 1.06% | 85.67 | 88.022 | 85.18 | 288,334 |
| Mar 01 2024 | 85.63 | 0.68 | 0.80% | 85.18 | 85.92 | 84.52 | 282,372 |
| Feb 29 2024 | 84.95 | 1.27 | 1.52% | 84.50 | 85.34 | 84.45 | 316,193 |
| Feb 28 2024 | 83.68 | 0.28 | 0.34% | 82.70 | 84.17 | 82.31 | 195,624 |
| Feb 27 2024 | 83.40 | 0.48 | 0.58% | 83.74 | 84.25 | 83.235 | 285,304 |
| Feb 26 2024 | 82.92 | -0.17 | -0.20% | 82.70 | 83.27 | 82.27 | 259,656 |
| Feb 23 2024 | 83.09 | 0.48 | 0.58% | 82.92 | 83.49 | 82.34 | 194,960 |
| Feb 22 2024 | 82.61 | 0.54 | 0.66% | 81.49 | 82.65 | 81.24 | 268,499 |
| Feb 21 2024 | 82.07 | 1.37 | 1.70% | 80.83 | 82.17 | 80.70 | 239,588 |
| Feb 20 2024 | 80.70 | -1.01 | -1.24% | 80.37 | 81.06 | 80.205 | 278,671 |
| Feb 16 2024 | 81.71 | -2.12 | -2.53% | 83.50 | 83.74 | 81.68 | 406,985 |
| Feb 15 2024 | 83.83 | 2.61 | 3.21% | 81.54 | 83.83 | 81.54 | 419,415 |
| Feb 14 2024 | 81.22 | 1.38 | 1.73% | 80.83 | 81.39 | 79.74 | 593,216 |
| Feb 13 2024 | 79.84 | -1.96 | -2.40% | 79.74 | 81.05 | 78.61 | 757,859 |
| Feb 12 2024 | 81.80 | 1.95 | 2.44% | 80.05 | 82.08 | 79.74 | 329,682 |
| Feb 09 2024 | 79.85 | -0.22 | -0.27% | 79.94 | 80.05 | 78.285 | 394,790 |
| Feb 08 2024 | 80.07 | 2.49 | 3.21% | 77.76 | 80.12 | 77.21 | 398,098 |
| Feb 07 2024 | 77.58 | 0.85 | 1.11% | 76.75 | 78.04 | 75.99 | 448,419 |
| Feb 06 2024 | 76.73 | 5.59 | 7.86% | 71.77 | 77.06 | 71.77 | 778,145 |
| Feb 05 2024 | 71.14 | -1.41 | -1.94% | 71.50 | 71.915 | 70.63 | 480,325 |
| Feb 02 2024 | 72.55 | -0.63 | -0.86% | 71.94 | 73.18 | 71.01 | 407,313 |
| Feb 01 2024 | 73.18 | 1.08 | 1.50% | 72.66 | 73.23 | 71.57 | 312,264 |
| Jan 31 2024 | 72.10 | -1.72 | -2.33% | 73.85 | 73.9758 | 71.90 | 346,820 |
| Jan 30 2024 | 73.82 | -0.78 | -1.05% | 74.03 | 74.50 | 73.17 | 193,854 |
| Jan 29 2024 | 74.60 | 1.04 | 1.41% | 73.50 | 74.64 | 72.90 | 246,441 |
