Register for streaming realtime charts, analysis tools, and prices.
CBU0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 139.54 | 0.42 | 0.30% | 139.10 | 139.735 | 138.675 | 25,913 |
| May 30 2024 | 139.12 | 0.72 | 0.52% | 138.39 | 139.16 | 138.39 | 32,249 |
| May 29 2024 | 138.40 | -1.03 | -0.74% | 139.05 | 139.05 | 138.355 | 76,665 |
| May 28 2024 | 139.43 | -0.31 | -0.22% | 139.89 | 140.025 | 139.43 | 84,929 |
| May 24 2024 | 139.74 | 0.06 | 0.04% | 139.73 | 139.83 | 139.365 | 10,673 |
| May 23 2024 | 139.68 | -0.46 | -0.33% | 140.28 | 140.525 | 139.445 | 22,479 |
| May 22 2024 | 140.14 | -0.16 | -0.11% | 139.98 | 140.295 | 139.80 | 18,355 |
| May 21 2024 | 140.30 | 0.37 | 0.26% | 140.16 | 140.43 | 139.89 | 20,608 |
| May 20 2024 | 139.93 | -0.42 | -0.30% | 140.48 | 140.48 | 139.82 | 29,520 |
| May 17 2024 | 140.35 | -0.41 | -0.29% | 140.71 | 140.81 | 140.295 | 271,375 |
| May 16 2024 | 140.76 | 0.08 | 0.06% | 140.92 | 141.455 | 140.635 | 41,151 |
| May 15 2024 | 140.68 | 1.06 | 0.76% | 140.03 | 141.015 | 139.885 | 167,579 |
| May 14 2024 | 139.62 | 0.28 | 0.20% | 139.47 | 139.84 | 138.935 | 62,515 |
| May 13 2024 | 139.34 | 0.09 | 0.07% | 139.33 | 139.68 | 139.30 | 26,253 |
| May 10 2024 | 139.245 | -0.16 | -0.11% | 139.63 | 140.035 | 139.185 | 49,626 |
| May 09 2024 | 139.40 | -0.01 | 0.00% | 139.12 | 139.525 | 139.04 | 14,857 |
| May 08 2024 | 139.405 | -0.54 | -0.38% | 139.38 | 139.895 | 139.255 | 73,368 |
| May 07 2024 | 139.94 | 0.84 | 0.60% | 139.52 | 140.135 | 139.395 | 69,157 |
| May 03 2024 | 139.10 | 1.08 | 0.78% | 138.24 | 141.35 | 138.16 | 1,548,076 |
| May 02 2024 | 138.02 | 0.49 | 0.36% | 138.09 | 138.355 | 137.64 | 71,856 |
| May 01 2024 | 137.53 | 0.07 | 0.05% | 137.01 | 137.935 | 137.01 | 8,047 |
| Apr 30 2024 | 137.46 | -0.28 | -0.20% | 137.76 | 137.98 | 137.23 | 29,020 |
| Apr 29 2024 | 137.74 | 0.50 | 0.36% | 137.61 | 137.87 | 137.37 | 20,927 |
| Apr 26 2024 | 137.24 | 0.32 | 0.23% | 137.09 | 137.67 | 137.01 | 58,441 |
| Apr 25 2024 | 136.92 | -0.48 | -0.35% | 137.41 | 137.78 | 136.58 | 28,001 |
| Apr 24 2024 | 137.40 | -0.58 | -0.42% | 137.57 | 137.91 | 137.225 | 12,855 |
| Apr 23 2024 | 137.98 | 0.32 | 0.23% | 137.63 | 138.20 | 137.345 | 29,264 |
| Apr 22 2024 | 137.66 | -0.05 | -0.03% | 137.38 | 137.71 | 137.23 | 139,405 |
| Apr 19 2024 | 137.705 | 0.21 | 0.15% | 138.04 | 138.35 | 137.53 | 60,308 |
| Apr 18 2024 | 137.495 | -0.05 | -0.03% | 138.17 | 138.235 | 137.46 | 124,254 |
| Apr 17 2024 | 137.54 | 0.28 | 0.20% | 137.27 | 137.71 | 137.135 | 104,787 |
| Apr 16 2024 | 137.26 | -0.27 | -0.20% | 137.43 | 137.625 | 136.82 | 83,029 |
| Apr 15 2024 | 137.53 | -1.07 | -0.77% | 138.21 | 138.325 | 137.065 | 247,134 |
| Apr 12 2024 | 138.60 | 0.80 | 0.58% | 138.11 | 138.925 | 138.02 | 130,397 |
| Apr 11 2024 | 137.80 | -0.74 | -0.53% | 138.23 | 138.525 | 137.455 | 51,362 |
| Apr 10 2024 | 138.54 | -1.47 | -1.05% | 140.07 | 140.575 | 138.43 | 82,438 |
| Apr 09 2024 | 140.01 | 0.64 | 0.46% | 139.62 | 140.065 | 139.505 | 11,744 |
| Apr 08 2024 | 139.37 | -0.62 | -0.44% | 139.42 | 139.63 | 139.045 | 82,478 |
| Apr 05 2024 | 139.99 | -0.24 | -0.17% | 140.57 | 140.75 | 139.67 | 13,877 |
| Apr 04 2024 | 140.23 | 0.43 | 0.31% | 140.10 | 140.575 | 139.865 | 36,018 |
| Apr 03 2024 | 139.80 | -0.09 | -0.06% | 139.75 | 140.105 | 139.315 | 33,498 |
| Apr 02 2024 | 139.89 | -1.74 | -1.23% | 141.17 | 141.17 | 139.54 | 80,589 |
| Mar 28 2024 | 141.63 | 0.04 | 0.03% | 141.60 | 142.035 | 141.225 | 93,999 |
| Mar 27 2024 | 141.59 | 0.59 | 0.42% | 141.50 | 141.69 | 141.19 | 30,956 |
| Mar 26 2024 | 141.00 | -0.01 | -0.01% | 141.05 | 141.255 | 140.79 | 103,783 |
| Mar 25 2024 | 141.01 | -0.39 | -0.28% | 141.47 | 141.47 | 140.935 | 46,793 |
| Mar 22 2024 | 141.40 | 0.65 | 0.46% | 141.00 | 141.53 | 141.00 | 179,797 |
| Mar 21 2024 | 140.75 | 0.20 | 0.14% | 140.89 | 141.56 | 140.545 | 46,798 |
| Mar 20 2024 | 140.55 | 0.35 | 0.25% | 140.57 | 140.64 | 140.265 | 51,006 |
| Mar 19 2024 | 140.20 | 0.36 | 0.26% | 140.07 | 140.35 | 139.93 | 33,924 |
| Mar 18 2024 | 139.84 | -0.45 | -0.32% | 140.35 | 140.37 | 139.84 | 32,022 |
| Mar 15 2024 | 140.29 | -0.22 | -0.16% | 140.47 | 140.72 | 140.055 | 51,558 |
| Mar 14 2024 | 140.51 | -0.93 | -0.66% | 141.26 | 141.57 | 140.325 | 28,319 |
| Mar 13 2024 | 141.44 | -0.24 | -0.17% | 141.90 | 141.95 | 141.325 | 204,479 |
| Mar 12 2024 | 141.68 | -0.75 | -0.53% | 142.35 | 142.75 | 141.66 | 23,586 |
| Mar 11 2024 | 142.43 | -0.05 | -0.04% | 142.80 | 142.825 | 142.26 | 26,201 |
| Mar 08 2024 | 142.48 | 0.28 | 0.20% | 142.41 | 143.01 | 142.19 | 38,559 |
| Mar 07 2024 | 142.20 | 0.17 | 0.12% | 142.22 | 142.755 | 141.99 | 21,348 |
| Mar 06 2024 | 142.03 | 0.41 | 0.29% | 141.71 | 142.215 | 141.405 | 22,488 |
| Mar 05 2024 | 141.62 | 0.79 | 0.56% | 141.09 | 142.085 | 141.045 | 33,562 |
| Mar 04 2024 | 140.83 | -0.14 | -0.10% | 141.03 | 141.50 | 140.69 | 50,382 |
