Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CBIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 50.05 | 0.02 | 0.04% | 50.04 | 50.06 | 50.04 | 101,075 |
| Jun 13 2024 | 50.03 | 0.00 | 0.00% | 50.04 | 50.04 | 50.03 | 79,293 |
| Jun 12 2024 | 50.03 | 0.01 | 0.02% | 50.03 | 50.03 | 50.02 | 32,083 |
| Jun 11 2024 | 50.02 | 0.00 | 0.00% | 50.01 | 50.02 | 50.01 | 20,150 |
| Jun 10 2024 | 50.02 | 0.01 | 0.02% | 50.01 | 50.02 | 50.01 | 36,606 |
| Jun 07 2024 | 50.01 | 0.03 | 0.06% | 50.01 | 50.01 | 50.00 | 40,473 |
| Jun 06 2024 | 49.98 | 0.00 | 0.00% | 49.99 | 49.99 | 49.98 | 25,329 |
| Jun 05 2024 | 49.98 | 0.01 | 0.02% | 49.99 | 49.99 | 49.98 | 56,412 |
| Jun 04 2024 | 49.97 | 0.01 | 0.02% | 49.98 | 49.98 | 49.97 | 147,187 |
| Jun 03 2024 | 49.96 | -0.02 | -0.04% | 49.97 | 49.97 | 49.96 | 45,143 |
| May 31 2024 | 49.98 | -0.16 | -0.32% | 49.97 | 49.98 | 49.96 | 145,444 |
| May 30 2024 | 50.14 | 0.00 | 0.00% | 50.14 | 50.15 | 50.14 | 33,548 |
| May 29 2024 | 50.14 | 0.01 | 0.02% | 50.14 | 50.15 | 50.13 | 56,102 |
| May 28 2024 | 50.13 | 0.00 | 0.00% | 50.13 | 50.14 | 50.13 | 11,409 |
| May 27 2024 | 50.13 | 0.01 | 0.02% | 50.13 | 50.13 | 50.12 | 24,518 |
| May 24 2024 | 50.12 | 0.02 | 0.04% | 50.12 | 50.13 | 50.12 | 31,110 |
| May 23 2024 | 50.10 | 0.00 | 0.00% | 50.09 | 50.10 | 50.09 | 46,527 |
| May 22 2024 | 50.10 | 0.01 | 0.02% | 50.10 | 50.10 | 50.09 | 56,300 |
| May 21 2024 | 50.09 | 0.01 | 0.02% | 50.08 | 50.09 | 50.08 | 30,593 |
| May 17 2024 | 50.08 | 0.02 | 0.04% | 50.07 | 50.08 | 50.07 | 20,643 |
| May 16 2024 | 50.06 | 0.01 | 0.02% | 50.05 | 50.06 | 50.05 | 25,843 |
| May 15 2024 | 50.05 | 0.00 | 0.00% | 50.04 | 50.05 | 50.04 | 53,543 |
| May 14 2024 | 50.05 | 0.01 | 0.02% | 50.04 | 50.05 | 50.04 | 35,719 |
| May 13 2024 | 50.04 | 0.01 | 0.02% | 50.03 | 50.04 | 50.03 | 19,694 |
| May 10 2024 | 50.03 | 0.03 | 0.06% | 50.02 | 50.03 | 50.02 | 56,115 |
| May 09 2024 | 50.00 | -0.01 | -0.02% | 50.01 | 50.01 | 50.00 | 68,428 |
| May 08 2024 | 50.01 | 0.01 | 0.02% | 50.01 | 50.01 | 50.00 | 20,575 |
| May 07 2024 | 50.00 | 0.01 | 0.02% | 50.00 | 50.00 | 49.99 | 31,149 |
| May 06 2024 | 49.99 | 0.00 | 0.00% | 49.98 | 49.99 | 49.98 | 61,575 |
| May 03 2024 | 49.99 | 0.03 | 0.06% | 49.98 | 49.99 | 49.98 | 28,224 |
| May 02 2024 | 49.96 | 0.00 | 0.00% | 49.96 | 49.97 | 49.96 | 81,304 |
| May 01 2024 | 49.96 | 0.01 | 0.02% | 49.96 | 49.96 | 49.95 | 22,233 |
| Apr 30 2024 | 49.95 | -0.19 | -0.38% | 49.95 | 49.96 | 49.95 | 138,037 |
| Apr 29 2024 | 50.14 | 0.00 | 0.00% | 50.14 | 50.15 | 50.14 | 45,653 |
| Apr 26 2024 | 50.14 | 0.02 | 0.04% | 50.13 | 50.14 | 50.13 | 41,593 |
| Apr 25 2024 | 50.12 | 0.01 | 0.02% | 50.11 | 50.12 | 50.11 | 44,973 |
| Apr 24 2024 | 50.11 | 0.00 | 0.00% | 50.10 | 50.11 | 50.10 | 17,127 |
| Apr 23 2024 | 50.11 | 0.01 | 0.02% | 50.11 | 50.11 | 50.10 | 28,654 |
| Apr 22 2024 | 50.10 | 0.01 | 0.02% | 50.10 | 50.10 | 50.09 | 28,860 |
| Apr 19 2024 | 50.09 | 0.01 | 0.02% | 50.08 | 50.09 | 50.08 | 17,259 |
| Apr 18 2024 | 50.08 | 0.01 | 0.02% | 50.06 | 50.08 | 50.06 | 44,116 |
| Apr 17 2024 | 50.07 | 0.01 | 0.02% | 50.06 | 50.07 | 50.06 | 22,640 |
| Apr 16 2024 | 50.06 | 0.00 | 0.00% | 50.05 | 50.06 | 50.05 | 33,048 |
| Apr 15 2024 | 50.06 | 0.01 | 0.02% | 50.06 | 50.06 | 50.05 | 47,421 |
| Apr 12 2024 | 50.05 | 0.02 | 0.04% | 50.04 | 50.05 | 50.04 | 43,406 |
| Apr 11 2024 | 50.03 | 0.01 | 0.02% | 50.02 | 50.03 | 50.02 | 49,377 |
| Apr 10 2024 | 50.02 | 0.00 | 0.00% | 50.02 | 50.02 | 50.01 | 14,775 |
| Apr 09 2024 | 50.02 | 0.01 | 0.02% | 50.01 | 50.02 | 50.00 | 55,541 |
| Apr 08 2024 | 50.01 | 0.01 | 0.02% | 50.01 | 50.01 | 50.00 | 30,252 |
| Apr 05 2024 | 50.00 | 0.02 | 0.04% | 50.00 | 50.00 | 49.99 | 35,412 |
| Apr 04 2024 | 49.98 | 0.00 | 0.00% | 49.97 | 49.98 | 49.97 | 55,335 |
| Apr 03 2024 | 49.98 | 0.01 | 0.02% | 49.98 | 49.98 | 49.97 | 24,802 |
| Apr 02 2024 | 49.97 | 0.01 | 0.02% | 49.96 | 49.97 | 49.96 | 41,186 |
| Apr 01 2024 | 49.96 | 0.00 | 0.00% | 49.96 | 49.96 | 49.95 | 40,509 |
| Mar 28 2024 | 49.96 | -0.16 | -0.32% | 49.94 | 49.97 | 49.93 | 73,314 |
| Mar 27 2024 | 50.12 | 0.00 | 0.00% | 50.12 | 50.12 | 50.11 | 28,474 |
| Mar 26 2024 | 50.12 | 0.01 | 0.02% | 50.12 | 50.12 | 50.11 | 18,337 |
| Mar 25 2024 | 50.11 | 0.01 | 0.02% | 50.10 | 50.11 | 50.10 | 26,551 |
| Mar 22 2024 | 50.10 | 0.02 | 0.04% | 50.10 | 50.10 | 50.09 | 19,658 |
| Mar 21 2024 | 50.08 | 0.00 | 0.00% | 50.08 | 50.08 | 50.07 | 23,107 |
| Mar 20 2024 | 50.08 | 0.01 | 0.02% | 50.08 | 50.08 | 50.07 | 19,489 |
| Mar 19 2024 | 50.07 | 0.00 | 0.00% | 50.07 | 50.07 | 50.06 | 31,227 |
