Register for streaming realtime charts, analysis tools, and prices.
CIBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 44.18 | 0.06 | 0.14% | 43.94 | 44.18 | 43.94 | 273 |
| May 17 2024 | 44.12 | -0.16 | -0.36% | 44.12 | 44.12 | 44.12 | 55 |
| May 16 2024 | 44.28 | 0.01 | 0.02% | 44.27 | 44.28 | 44.27 | 700 |
| May 15 2024 | 44.27 | 0.57 | 1.30% | 44.03 | 44.28 | 44.03 | 1,400 |
| May 14 2024 | 43.70 | 0.31 | 0.71% | 43.70 | 43.70 | 43.70 | 73 |
| May 13 2024 | 43.39 | 0.16 | 0.37% | 43.35 | 43.39 | 43.35 | 800 |
| May 10 2024 | 43.23 | 0.01 | 0.02% | 43.16 | 43.23 | 43.16 | 505 |
| May 09 2024 | 43.22 | -0.13 | -0.30% | 43.23 | 43.23 | 43.22 | 1,100 |
| May 08 2024 | 43.35 | -0.34 | -0.78% | 43.57 | 43.57 | 43.23 | 876 |
| May 07 2024 | 43.69 | 0.23 | 0.53% | 43.52 | 43.69 | 43.52 | 300 |
| May 06 2024 | 43.46 | 0.52 | 1.21% | 43.13 | 43.46 | 43.13 | 308 |
| May 03 2024 | 42.94 | -0.25 | -0.58% | 42.75 | 42.94 | 42.75 | 2,800 |
| May 02 2024 | 43.19 | -0.02 | -0.05% | 43.16 | 43.22 | 43.16 | 501 |
| May 01 2024 | 43.21 | 0.03 | 0.07% | 43.33 | 43.33 | 43.21 | 245 |
| Apr 30 2024 | 43.18 | -0.38 | -0.87% | 43.71 | 43.71 | 43.18 | 2,926 |
| Apr 29 2024 | 43.56 | 0.02 | 0.05% | 43.60 | 43.60 | 43.56 | 106 |
| Apr 26 2024 | 43.54 | 0.59 | 1.37% | 43.54 | 43.54 | 43.54 | 30 |
| Apr 25 2024 | 42.95 | -0.46 | -1.06% | 42.95 | 42.95 | 42.95 | 0 |
| Apr 24 2024 | 43.41 | 0.34 | 0.79% | 43.40 | 43.41 | 43.40 | 563 |
| Apr 23 2024 | 43.07 | 0.72 | 1.70% | 43.10 | 43.10 | 43.07 | 201 |
| Apr 22 2024 | 42.35 | 0.38 | 0.91% | 42.35 | 42.35 | 42.35 | 2 |
| Apr 19 2024 | 41.97 | -0.26 | -0.62% | 41.94 | 41.97 | 41.94 | 348 |
| Apr 18 2024 | 42.23 | -0.12 | -0.28% | 42.25 | 42.62 | 42.10 | 654 |
| Apr 17 2024 | 42.35 | -0.58 | -1.35% | 42.60 | 42.60 | 42.35 | 2,501 |
| Apr 16 2024 | 42.93 | 0.09 | 0.21% | 42.93 | 42.93 | 42.93 | 13 |
| Apr 15 2024 | 42.84 | -1.02 | -2.33% | 43.00 | 43.00 | 42.82 | 2,257 |
| Apr 12 2024 | 43.86 | -0.60 | -1.35% | 44.09 | 44.22 | 43.84 | 26,920 |
| Apr 11 2024 | 44.46 | 0.44 | 1.00% | 44.25 | 44.46 | 44.25 | 220 |
| Apr 10 2024 | 44.02 | -0.08 | -0.18% | 43.98 | 44.02 | 43.98 | 1,133 |
| Apr 09 2024 | 44.10 | 0.22 | 0.50% | 44.07 | 44.10 | 44.07 | 103 |
| Apr 08 2024 | 43.88 | -0.05 | -0.11% | 43.88 | 43.88 | 43.88 | 14 |
| Apr 05 2024 | 43.93 | 0.53 | 1.22% | 44.02 | 44.02 | 43.93 | 106 |
| Apr 04 2024 | 43.40 | -0.47 | -1.07% | 44.13 | 44.19 | 43.40 | 1,859 |
| Apr 03 2024 | 43.87 | -0.05 | -0.11% | 43.87 | 43.87 | 43.87 | 9 |
| Apr 02 2024 | 43.92 | -0.34 | -0.77% | 43.75 | 43.92 | 43.75 | 408 |
| Apr 01 2024 | 44.26 | -0.05 | -0.11% | 44.54 | 44.54 | 44.24 | 315 |
| Mar 28 2024 | 44.31 | 0.17 | 0.39% | 44.31 | 44.31 | 44.31 | 188 |
| Mar 27 2024 | 44.14 | -0.22 | -0.50% | 44.08 | 44.14 | 44.08 | 1,455 |
| Mar 26 2024 | 44.36 | 0.07 | 0.16% | 44.36 | 44.36 | 44.36 | 13 |
| Mar 25 2024 | 44.29 | -0.30 | -0.67% | 44.50 | 44.50 | 44.29 | 812 |
| Mar 22 2024 | 44.59 | -0.12 | -0.27% | 44.50 | 44.59 | 44.50 | 505 |
| Mar 21 2024 | 44.71 | 0.36 | 0.81% | 44.95 | 44.95 | 44.71 | 977 |
| Mar 20 2024 | 44.35 | 0.34 | 0.77% | 43.93 | 44.41 | 43.93 | 2,470 |
| Mar 19 2024 | 44.01 | -0.06 | -0.14% | 43.85 | 44.01 | 43.85 | 325 |
| Mar 18 2024 | 44.07 | -0.07 | -0.16% | 44.37 | 44.37 | 44.07 | 887 |
| Mar 15 2024 | 44.14 | -0.65 | -1.45% | 44.22 | 44.22 | 44.14 | 1,325 |
| Mar 14 2024 | 44.79 | -0.43 | -0.95% | 45.20 | 45.22 | 44.79 | 1,296 |
| Mar 13 2024 | 45.22 | -0.07 | -0.15% | 45.13 | 45.39 | 45.13 | 1,200 |
| Mar 12 2024 | 45.29 | 0.31 | 0.69% | 45.27 | 45.32 | 45.27 | 900 |
| Mar 11 2024 | 44.98 | 0.07 | 0.16% | 44.84 | 44.98 | 44.84 | 816 |
| Mar 08 2024 | 44.91 | -0.30 | -0.66% | 45.35 | 45.35 | 44.83 | 279 |
| Mar 07 2024 | 45.21 | 0.40 | 0.89% | 45.28 | 45.28 | 45.05 | 2,465 |
| Mar 06 2024 | 44.81 | 0.25 | 0.56% | 45.00 | 45.00 | 44.77 | 703 |
| Mar 05 2024 | 44.56 | -1.04 | -2.28% | 45.00 | 45.00 | 44.28 | 4,047 |
| Mar 04 2024 | 45.60 | 0.06 | 0.13% | 45.79 | 45.79 | 45.50 | 6,788 |
| Mar 01 2024 | 45.54 | 0.03 | 0.07% | 45.70 | 45.70 | 45.51 | 906 |
| Feb 29 2024 | 45.51 | 0.65 | 1.45% | 45.45 | 45.51 | 45.44 | 5,368 |
| Feb 28 2024 | 44.86 | -0.02 | -0.04% | 44.84 | 44.93 | 44.84 | 410 |
| Feb 27 2024 | 44.88 | 0.30 | 0.67% | 44.94 | 44.94 | 44.70 | 629 |
| Feb 26 2024 | 44.58 | 0.45 | 1.02% | 44.39 | 44.80 | 44.39 | 538 |
| Feb 23 2024 | 44.13 | 0.47 | 1.08% | 44.00 | 44.13 | 44.00 | 502 |
| Feb 22 2024 | 43.66 | 1.02 | 2.39% | 43.86 | 43.86 | 43.49 | 2,660 |
