Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 52.24 | -0.11 | -0.20% | 52.24 | 52.24 | 52.24 | 9 |
| May 30 2024 | 52.345 | 0.14 | 0.27% | 52.345 | 52.345 | 52.345 | 0 |
| May 29 2024 | 52.205 | -0.02 | -0.03% | 52.205 | 52.205 | 52.205 | 0 |
| May 28 2024 | 52.22 | 0.05 | 0.09% | 52.22 | 52.22 | 52.22 | 0 |
| May 24 2024 | 52.175 | -0.02 | -0.03% | 52.175 | 52.175 | 52.175 | 2 |
| May 23 2024 | 52.19 | 0.05 | 0.10% | 52.19 | 52.19 | 52.19 | 0 |
| May 22 2024 | 52.14 | 0.04 | 0.08% | 52.14 | 52.14 | 52.14 | 1 |
| May 21 2024 | 52.10 | -0.04 | -0.08% | 52.10 | 52.10 | 52.10 | 0 |
| May 20 2024 | 52.14 | -0.11 | -0.21% | 52.14 | 52.14 | 52.14 | 0 |
| May 17 2024 | 52.25 | -0.04 | -0.08% | 52.25 | 52.25 | 52.25 | 0 |
| May 16 2024 | 52.29 | -0.05 | -0.09% | 52.29 | 52.29 | 52.29 | 0 |
| May 15 2024 | 52.335 | 0.09 | 0.16% | 52.45 | 52.645 | 52.195 | 8 |
| May 14 2024 | 52.25 | 0.03 | 0.06% | 52.25 | 52.25 | 52.25 | 0 |
| May 13 2024 | 52.22 | 0.05 | 0.10% | 52.22 | 52.22 | 52.22 | 0 |
| May 10 2024 | 52.17 | -0.12 | -0.22% | 52.17 | 52.17 | 52.17 | 0 |
| May 09 2024 | 52.285 | 0.00 | 0.00% | 52.285 | 52.285 | 52.285 | 0 |
| May 08 2024 | 52.285 | -0.01 | -0.02% | 52.285 | 52.285 | 52.285 | 0 |
| May 07 2024 | 52.295 | -0.20 | -0.37% | 52.295 | 52.295 | 52.295 | 0 |
| May 03 2024 | 52.49 | 0.27 | 0.52% | 52.49 | 52.49 | 52.49 | 0 |
| May 02 2024 | 52.22 | 0.10 | 0.19% | 52.22 | 52.22 | 52.22 | 2 |
| May 01 2024 | 52.12 | 0.08 | 0.15% | 52.12 | 52.12 | 52.12 | 0 |
| Apr 30 2024 | 52.04 | 0.01 | 0.02% | 52.04 | 52.04 | 52.04 | 0 |
| Apr 29 2024 | 52.03 | -0.01 | -0.02% | 51.87 | 52.275 | 51.715 | 32 |
| Apr 26 2024 | 52.04 | -0.16 | -0.31% | 52.04 | 52.04 | 52.04 | 0 |
| Apr 25 2024 | 52.20 | 0.10 | 0.18% | 52.20 | 52.20 | 52.20 | 2 |
| Apr 24 2024 | 52.105 | -0.18 | -0.33% | 51.99 | 52.12 | 51.99 | 383 |
| Apr 23 2024 | 52.28 | 0.02 | 0.04% | 52.17 | 52.395 | 51.98 | 3,218 |
| Apr 22 2024 | 52.26 | -0.01 | -0.02% | 52.26 | 52.26 | 52.26 | 0 |
| Apr 19 2024 | 52.27 | 0.07 | 0.13% | 52.27 | 52.27 | 52.27 | 0 |
| Apr 18 2024 | 52.20 | 0.07 | 0.13% | 52.20 | 52.20 | 52.20 | 0 |
| Apr 17 2024 | 52.13 | -0.03 | -0.06% | 52.10 | 52.39 | 51.88 | 11 |
| Apr 16 2024 | 52.16 | 0.05 | 0.11% | 52.16 | 52.16 | 52.16 | 0 |
| Apr 15 2024 | 52.105 | 0.05 | 0.10% | 52.105 | 52.105 | 52.105 | 4 |
| Apr 12 2024 | 52.055 | 0.02 | 0.04% | 51.96 | 52.23 | 51.78 | 285 |
| Apr 11 2024 | 52.035 | 0.09 | 0.17% | 52.035 | 52.035 | 52.035 | 0 |
| Apr 10 2024 | 51.945 | -0.16 | -0.30% | 51.945 | 51.945 | 51.945 | 0 |
| Apr 09 2024 | 52.10 | 0.04 | 0.08% | 52.10 | 52.10 | 52.10 | 0 |
| Apr 08 2024 | 52.06 | 0.02 | 0.04% | 51.97 | 52.07 | 51.97 | 104 |
| Apr 05 2024 | 52.04 | -0.04 | -0.08% | 52.04 | 52.04 | 52.04 | 0 |
| Apr 04 2024 | 52.08 | 0.07 | 0.13% | 52.08 | 52.08 | 52.08 | 0 |
| Apr 03 2024 | 52.01 | 0.02 | 0.04% | 52.01 | 52.01 | 52.01 | 0 |
| Apr 02 2024 | 51.99 | 0.03 | 0.06% | 51.99 | 51.99 | 51.99 | 1 |
| Mar 28 2024 | 51.96 | 0.02 | 0.04% | 51.96 | 51.96 | 51.96 | 0 |
| Mar 27 2024 | 51.94 | 0.13 | 0.25% | 51.81 | 51.95 | 51.81 | 182 |
| Mar 26 2024 | 51.81 | -0.17 | -0.33% | 51.81 | 52.185 | 51.75 | 236 |
| Mar 25 2024 | 51.98 | 0.09 | 0.18% | 51.87 | 51.99 | 51.87 | 158 |
| Mar 22 2024 | 51.885 | -0.19 | -0.36% | 51.86 | 52.095 | 51.71 | 603 |
| Mar 21 2024 | 52.075 | -0.05 | -0.09% | 52.075 | 52.075 | 52.075 | 0 |
| Mar 20 2024 | 52.12 | -0.06 | -0.11% | 52.05 | 52.40 | 51.85 | 258 |
| Mar 19 2024 | 52.175 | 0.06 | 0.12% | 52.07 | 52.585 | 51.875 | 557 |
| Mar 18 2024 | 52.115 | 0.05 | 0.10% | 52.115 | 52.115 | 52.115 | 0 |
| Mar 15 2024 | 52.065 | 0.02 | 0.03% | 52.065 | 52.065 | 52.065 | 0 |
| Mar 14 2024 | 52.05 | -0.09 | -0.17% | 52.05 | 52.05 | 52.05 | 0 |
| Mar 13 2024 | 52.14 | 0.07 | 0.13% | 51.94 | 52.34 | 51.845 | 116 |
| Mar 12 2024 | 52.07 | -0.29 | -0.54% | 52.07 | 52.07 | 52.07 | 0 |
| Mar 11 2024 | 52.355 | 0.09 | 0.17% | 52.355 | 52.355 | 52.355 | 0 |
| Mar 08 2024 | 52.265 | -0.05 | -0.10% | 52.265 | 52.265 | 52.265 | 0 |
| Mar 07 2024 | 52.315 | 0.06 | 0.11% | 52.315 | 52.315 | 52.315 | 0 |
| Mar 06 2024 | 52.255 | 0.15 | 0.28% | 52.255 | 52.255 | 52.255 | 0 |
| Mar 05 2024 | 52.11 | 0.01 | 0.02% | 52.11 | 52.11 | 52.11 | 0 |
