Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CABJF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 117.95 | -2.60 | -2.16% | 117.05 | 119.45 | 112.60 | 764 |
| Sep 19 2024 | 120.55 | 1.25 | 1.05% | 119.30 | 120.55 | 115.35 | 1,110 |
| Sep 18 2024 | 119.30 | 3.25 | 2.80% | 116.05 | 119.30 | 114.45 | 314 |
| Sep 17 2024 | 116.05 | -0.10 | -0.09% | 115.80 | 120.65 | 115.80 | 1,524 |
| Sep 16 2024 | 116.15 | 0.00 | 0.00% | 117.75 | 122.10 | 116.15 | 1,917 |
| Sep 13 2024 | 116.1499 | -4.05 | -3.37% | 120.60 | 121.50 | 115.70 | 4,282 |
| Sep 12 2024 | 120.20 | 7.95 | 7.08% | 118.35 | 120.20 | 113.15 | 1,858 |
| Sep 11 2024 | 112.2499 | 1.50 | 1.35% | 112.50 | 117.75 | 111.75 | 1,681 |
| Sep 10 2024 | 110.75 | -0.25 | -0.23% | 113.1499 | 115.20 | 110.75 | 1,317 |
| Sep 09 2024 | 110.9999 | -2.25 | -1.99% | 117.85 | 117.85 | 110.95 | 2,756 |
| Sep 06 2024 | 113.25 | -1.30 | -1.13% | 117.80 | 118.85 | 113.25 | 1,170 |
| Sep 05 2024 | 114.55 | -4.30 | -3.62% | 119.00 | 119.90 | 114.45 | 862 |
| Sep 04 2024 | 118.85 | 4.95 | 4.35% | 116.85 | 119.30 | 113.60 | 800 |
| Sep 03 2024 | 113.90 | 0.25 | 0.22% | 120.30 | 120.30 | 113.85 | 1,285 |
| Aug 30 2024 | 113.65 | -0.30 | -0.26% | 117.275 | 120.00 | 113.65 | 461 |
| Aug 29 2024 | 113.9499 | 1.30 | 1.15% | 117.95 | 119.65 | 113.9499 | 687 |
| Aug 28 2024 | 112.65 | -1.80 | -1.57% | 114.2499 | 117.50 | 112.60 | 395 |
| Aug 27 2024 | 114.45 | 3.25 | 2.92% | 115.10 | 119.55 | 113.65 | 1,666 |
| Aug 26 2024 | 111.20 | -3.23 | -2.82% | 113.70 | 117.10 | 111.20 | 737 |
| Aug 23 2024 | 114.43 | 2.41 | 2.15% | 114.15 | 115.26 | 113.655 | 590 |
| Aug 22 2024 | 112.02 | -3.93 | -3.39% | 117.30 | 117.30 | 111.50 | 256 |
| Aug 21 2024 | 115.95 | 1.90 | 1.67% | 116.45 | 116.45 | 109.90 | 605 |
| Aug 20 2024 | 114.05 | 3.60 | 3.26% | 111.30 | 114.15 | 109.30 | 591 |
| Aug 19 2024 | 110.4499 | -1.05 | -0.94% | 111.85 | 115.75 | 110.35 | 82,799 |
| Aug 16 2024 | 111.50 | -0.45 | -0.40% | 113.25 | 116.85 | 110.50 | 1,303 |
| Aug 15 2024 | 111.95 | 0.95 | 0.86% | 112.10 | 117.70 | 111.8999 | 1,339 |
| Aug 14 2024 | 111.00 | -3.10 | -2.72% | 114.325 | 116.70 | 111.00 | 567 |
| Aug 13 2024 | 114.10 | 0.05 | 0.04% | 116.35 | 119.40 | 113.80 | 294 |
| Aug 12 2024 | 114.0499 | -4.28 | -3.61% | 115.60 | 119.60 | 113.9499 | 569 |
| Aug 09 2024 | 118.325 | 1.98 | 1.70% | 117.35 | 119.35 | 117.05 | 1,065 |
| Aug 08 2024 | 116.35 | -4.10 | -3.40% | 119.85 | 121.70 | 115.6499 | 549 |
| Aug 07 2024 | 120.45 | 4.15 | 3.57% | 121.20 | 122.25 | 116.45 | 1,083 |
| Aug 06 2024 | 116.30 | -0.65 | -0.56% | 120.15 | 122.60 | 116.30 | 1,065 |
| Aug 05 2024 | 116.95 | -8.10 | -6.48% | 121.10 | 123.00 | 116.50 | 1,328 |
| Aug 02 2024 | 125.05 | 2.85 | 2.33% | 120.00 | 125.90 | 118.75 | 1,184 |
| Aug 01 2024 | 122.20 | 4.00 | 3.38% | 119.80 | 122.50 | 116.8999 | 8,431 |
| Jul 31 2024 | 118.20 | -0.65 | -0.55% | 120.75 | 123.70 | 118.20 | 321 |
| Jul 30 2024 | 118.85 | 1.40 | 1.19% | 120.3999 | 124.35 | 118.80 | 259 |
| Jul 29 2024 | 117.4499 | -4.90 | -4.00% | 120.85 | 122.15 | 115.86 | 1,970 |
| Jul 26 2024 | 122.35 | -3.15 | -2.51% | 122.8999 | 129.50 | 122.30 | 437 |
| Jul 25 2024 | 125.50 | 5.00 | 4.15% | 124.85 | 125.95 | 120.35 | 755 |
| Jul 24 2024 | 120.50 | -5.75 | -4.55% | 122.05 | 126.10 | 120.00 | 392 |
| Jul 23 2024 | 126.25 | 3.95 | 3.23% | 122.1999 | 126.45 | 120.8999 | 402 |
| Jul 22 2024 | 122.30 | -1.00 | -0.81% | 126.50 | 127.45 | 121.00 | 262 |
| Jul 19 2024 | 123.30 | 0.30 | 0.24% | 125.30 | 125.30 | 123.30 | 135 |
| Jul 18 2024 | 123.00 | -1.05 | -0.85% | 128.00 | 128.00 | 123.00 | 384 |
| Jul 17 2024 | 124.0499 | 1.30 | 1.06% | 124.3999 | 129.25 | 123.60 | 309 |
| Jul 16 2024 | 122.75 | 1.25 | 1.03% | 122.40 | 127.50 | 122.20 | 435 |
| Jul 15 2024 | 121.50 | -2.15 | -1.74% | 122.40 | 127.35 | 121.4499 | 397 |
| Jul 12 2024 | 123.6499 | -1.20 | -0.96% | 127.45 | 128.90 | 123.55 | 249 |
| Jul 11 2024 | 124.8499 | 0.90 | 0.73% | 125.6499 | 130.20 | 124.4999 | 422 |
| Jul 10 2024 | 123.9499 | 1.15 | 0.94% | 123.35 | 128.70 | 123.35 | 224 |
| Jul 09 2024 | 122.7999 | 0.30 | 0.24% | 123.85 | 128.20 | 122.50 | 20,170 |
| Jul 08 2024 | 122.50 | 3.45 | 2.90% | 128.15 | 128.15 | 122.20 | 735 |
| Jul 05 2024 | 119.05 | -6.25 | -4.99% | 120.45 | 123.85 | 119.05 | 147 |
| Jul 03 2024 | 125.30 | 5.55 | 4.63% | 121.15 | 125.30 | 119.8999 | 1,295 |
| Jul 02 2024 | 119.7499 | -3.95 | -3.19% | 118.45 | 124.75 | 118.45 | 1,764 |
| Jul 01 2024 | 123.70 | 4.75 | 3.99% | 122.35 | 123.75 | 118.60 | 377 |
| Jun 28 2024 | 118.95 | -4.65 | -3.76% | 122.40 | 122.55 | 117.10 | 451 |
| Jun 27 2024 | 123.60 | -2.00 | -1.59% | 120.8999 | 124.50 | 118.3999 | 20,108 |
| Jun 26 2024 | 125.60 | 3.35 | 2.74% | 121.60 | 127.00 | 119.90 | 326 |
| Jun 25 2024 | 122.2499 | 1.75 | 1.45% | 123.4499 | 127.10 | 121.55 | 2,068 |
