Register for streaming realtime charts, analysis tools, and prices.
CIBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 35.36 | 0.26 | 0.73% | 35.285 | 35.5025 | 35.1825 | 21,949 |
| May 13 2024 | 35.105 | 0.17 | 0.48% | 34.86 | 35.205 | 34.815 | 20,268 |
| May 10 2024 | 34.9375 | 0.19 | 0.55% | 34.78 | 35.095 | 34.6875 | 5,946 |
| May 09 2024 | 34.745 | 0.07 | 0.20% | 34.68 | 34.875 | 34.5775 | 2,169 |
| May 08 2024 | 34.675 | -0.33 | -0.93% | 34.93 | 34.935 | 34.4775 | 10,247 |
| May 07 2024 | 35.00 | 0.66 | 1.92% | 34.96 | 35.2125 | 34.8225 | 72,815 |
| May 03 2024 | 34.34 | -0.21 | -0.59% | 34.445 | 34.88 | 34.235 | 12,279 |
| May 02 2024 | 34.545 | -0.01 | -0.02% | 34.73 | 34.8925 | 34.225 | 9,462 |
| May 01 2024 | 34.5525 | -0.07 | -0.19% | 34.265 | 34.74 | 33.99 | 35,759 |
| Apr 30 2024 | 34.62 | -0.45 | -1.28% | 34.86 | 34.9375 | 34.5525 | 4,984 |
| Apr 29 2024 | 35.07 | -0.04 | -0.10% | 35.165 | 35.425 | 34.99 | 4,267 |
| Apr 26 2024 | 35.105 | 0.70 | 2.03% | 34.53 | 35.285 | 34.4925 | 8,008 |
| Apr 25 2024 | 34.405 | -0.31 | -0.89% | 34.90 | 35.2825 | 34.20 | 271,026 |
| Apr 24 2024 | 34.715 | 0.09 | 0.27% | 34.615 | 35.0275 | 34.61 | 257,387 |
| Apr 23 2024 | 34.6225 | 1.01 | 3.00% | 33.995 | 34.715 | 33.94 | 19,893 |
| Apr 22 2024 | 33.615 | -0.03 | -0.07% | 33.76 | 34.035 | 33.47 | 14,753 |
| Apr 19 2024 | 33.64 | -0.39 | -1.13% | 33.745 | 33.9175 | 33.4925 | 26,209 |
| Apr 18 2024 | 34.025 | 0.14 | 0.41% | 33.875 | 34.10 | 33.5425 | 15,803 |
| Apr 17 2024 | 33.885 | -0.24 | -0.70% | 34.05 | 34.3775 | 33.8675 | 29,078 |
| Apr 16 2024 | 34.125 | -0.58 | -1.67% | 34.00 | 34.1675 | 33.88 | 14,131 |
| Apr 15 2024 | 34.705 | -0.58 | -1.64% | 35.23 | 35.655 | 34.585 | 6,549 |
| Apr 12 2024 | 35.2825 | -0.08 | -0.23% | 35.675 | 35.8975 | 35.1775 | 6,370 |
| Apr 11 2024 | 35.3625 | -0.03 | -0.07% | 35.58 | 35.7925 | 35.235 | 10,708 |
| Apr 10 2024 | 35.3875 | -0.29 | -0.82% | 35.94 | 36.30 | 35.17 | 11,688 |
| Apr 09 2024 | 35.68 | 0.08 | 0.22% | 35.54 | 35.94 | 35.455 | 11,662 |
| Apr 08 2024 | 35.60 | 0.10 | 0.27% | 35.46 | 35.6975 | 35.36 | 13,092 |
| Apr 05 2024 | 35.5025 | -0.59 | -1.63% | 35.34 | 35.56 | 35.19 | 12,456 |
| Apr 04 2024 | 36.09 | 0.21 | 0.59% | 35.87 | 36.245 | 35.7025 | 25,521 |
| Apr 03 2024 | 35.88 | 0.28 | 0.79% | 35.65 | 35.91 | 35.355 | 30,171 |
| Apr 02 2024 | 35.60 | -0.64 | -1.77% | 35.94 | 36.1325 | 35.25 | 34,520 |
| Mar 28 2024 | 36.2425 | 0.44 | 1.23% | 35.81 | 36.2625 | 35.7275 | 4,487 |
| Mar 27 2024 | 35.8025 | -0.22 | -0.62% | 35.95 | 36.14 | 35.635 | 28,474 |
| Mar 26 2024 | 36.025 | 0.12 | 0.33% | 35.975 | 36.19 | 35.8675 | 16,096 |
| Mar 25 2024 | 35.905 | -0.14 | -0.39% | 36.06 | 36.0675 | 35.81 | 21,722 |
| Mar 22 2024 | 36.045 | -0.71 | -1.93% | 36.515 | 36.52 | 35.9875 | 23,700 |
| Mar 21 2024 | 36.755 | 0.90 | 2.50% | 36.87 | 36.87 | 36.31 | 79,182 |
| Mar 20 2024 | 35.86 | 0.21 | 0.59% | 35.69 | 35.92 | 35.6175 | 132,243 |
| Mar 19 2024 | 35.65 | -0.39 | -1.09% | 35.985 | 35.985 | 35.3775 | 184,154 |
| Mar 18 2024 | 36.0425 | -0.25 | -0.68% | 36.15 | 36.3175 | 35.725 | 6,339 |
| Mar 15 2024 | 36.29 | -0.50 | -1.36% | 36.855 | 36.96 | 36.0725 | 7,284 |
| Mar 14 2024 | 36.79 | -0.48 | -1.27% | 37.065 | 37.5175 | 36.6975 | 274,746 |
| Mar 13 2024 | 37.265 | 0.05 | 0.14% | 37.14 | 37.3275 | 37.04 | 444,898 |
| Mar 12 2024 | 37.2125 | 0.21 | 0.56% | 37.24 | 37.40 | 36.305 | 42,903 |
| Mar 11 2024 | 37.005 | 0.16 | 0.43% | 36.735 | 37.005 | 36.405 | 75,481 |
| Mar 08 2024 | 36.845 | 0.10 | 0.27% | 36.92 | 37.4225 | 36.2275 | 40,977 |
| Mar 07 2024 | 36.745 | 0.05 | 0.14% | 36.49 | 37.0375 | 36.42 | 34,363 |
| Mar 06 2024 | 36.6925 | 0.68 | 1.87% | 37.07 | 37.6375 | 36.175 | 31,315 |
| Mar 05 2024 | 36.0175 | -1.03 | -2.77% | 37.17 | 37.17 | 35.84 | 27,186 |
| Mar 04 2024 | 37.045 | 0.16 | 0.45% | 37.15 | 37.275 | 36.8675 | 70,421 |
| Mar 01 2024 | 36.88 | 0.05 | 0.14% | 37.03 | 37.1025 | 36.585 | 8,636 |
| Feb 29 2024 | 36.83 | 0.46 | 1.26% | 36.69 | 37.3225 | 36.5075 | 28,670 |
| Feb 28 2024 | 36.37 | -0.30 | -0.81% | 36.585 | 36.8125 | 36.1975 | 11,416 |
| Feb 27 2024 | 36.6675 | 0.20 | 0.56% | 36.48 | 36.95 | 36.3775 | 13,371 |
| Feb 26 2024 | 36.4625 | 0.50 | 1.40% | 35.975 | 36.5425 | 35.86 | 26,174 |
| Feb 23 2024 | 35.96 | 0.30 | 0.83% | 35.74 | 36.025 | 35.5975 | 41,667 |
| Feb 22 2024 | 35.6625 | 0.90 | 2.60% | 35.255 | 35.9075 | 35.255 | 20,745 |
| Feb 21 2024 | 34.76 | -1.93 | -5.26% | 35.405 | 35.535 | 34.25 | 35,074 |
| Feb 20 2024 | 36.69 | -0.46 | -1.24% | 37.11 | 37.11 | 36.34 | 14,876 |
| Feb 19 2024 | 37.15 | -0.08 | -0.21% | 37.15 | 37.24 | 37.095 | 5,349 |
| Feb 16 2024 | 37.23 | -0.22 | -0.57% | 37.505 | 37.7625 | 36.4575 | 3,931 |
| Feb 15 2024 | 37.445 | 0.02 | 0.07% | 37.475 | 38.1525 | 36.64 | 8,310 |
