Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CB1A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 168.55 | -1.50 | -0.88% | 170.80 | 171.50 | 168.30 | 771 |
| Mar 27 2025 | 170.05 | -1.40 | -0.82% | 171.10 | 172.15 | 168.75 | 670 |
| Mar 26 2025 | 171.45 | 6.90 | 4.19% | 165.80 | 171.45 | 165.30 | 378 |
| Mar 25 2025 | 164.55 | -3.05 | -1.82% | 167.30 | 167.95 | 164.55 | 473 |
| Mar 24 2025 | 167.60 | 3.90 | 2.38% | 166.15 | 167.60 | 164.05 | 933 |
| Mar 21 2025 | 163.70 | -1.75 | -1.06% | 165.00 | 165.60 | 163.70 | 283 |
| Mar 20 2025 | 165.45 | 1.30 | 0.79% | 163.65 | 167.95 | 161.70 | 772 |
| Mar 19 2025 | 164.15 | 0.95 | 0.58% | 164.50 | 166.95 | 162.40 | 1,322 |
| Mar 18 2025 | 163.20 | -4.25 | -2.54% | 167.00 | 168.25 | 163.20 | 1,202 |
| Mar 17 2025 | 167.45 | 0.45 | 0.27% | 166.50 | 169.60 | 165.70 | 1,538 |
| Mar 14 2025 | 167.00 | 0.00 | 0.00% | 168.55 | 168.95 | 166.05 | 371 |
| Mar 13 2025 | 167.00 | -2.45 | -1.45% | 169.10 | 171.25 | 167.00 | 239 |
| Mar 12 2025 | 169.45 | -0.85 | -0.50% | 171.30 | 171.70 | 167.05 | 371 |
| Mar 11 2025 | 170.30 | -6.50 | -3.68% | 174.65 | 175.35 | 167.15 | 1,048 |
| Mar 10 2025 | 176.80 | 5.50 | 3.21% | 171.45 | 177.50 | 170.50 | 3,514 |
| Mar 07 2025 | 171.30 | 5.75 | 3.47% | 165.10 | 174.20 | 164.80 | 1,359 |
| Mar 06 2025 | 165.55 | 4.50 | 2.79% | 161.40 | 166.10 | 158.80 | 1,226 |
| Mar 05 2025 | 161.05 | -1.25 | -0.77% | 165.80 | 165.80 | 159.50 | 2,410 |
| Mar 04 2025 | 162.30 | -5.00 | -2.99% | 167.00 | 167.40 | 162.10 | 1,949 |
| Mar 03 2025 | 167.30 | -2.05 | -1.21% | 169.35 | 170.20 | 166.35 | 2,158 |
| Feb 28 2025 | 169.35 | 3.00 | 1.80% | 166.95 | 169.35 | 164.85 | 1,423 |
| Feb 27 2025 | 166.35 | -3.65 | -2.15% | 170.95 | 171.20 | 164.00 | 2,631 |
| Feb 26 2025 | 170.00 | 2.15 | 1.28% | 170.35 | 171.10 | 169.25 | 3,446 |
| Feb 25 2025 | 167.85 | -3.15 | -1.84% | 171.50 | 172.45 | 167.50 | 3,015 |
| Feb 24 2025 | 171.00 | 2.55 | 1.51% | 172.00 | 174.50 | 167.60 | 12,254 |
| Feb 21 2025 | 168.45 | 4.15 | 2.53% | 165.00 | 169.10 | 164.40 | 3,700 |
| Feb 20 2025 | 164.30 | -1.20 | -0.73% | 166.00 | 166.45 | 162.05 | 4,192 |
| Feb 19 2025 | 165.50 | 3.50 | 2.16% | 163.45 | 166.45 | 163.05 | 5,654 |
| Feb 18 2025 | 162.00 | -9.60 | -5.59% | 170.95 | 171.95 | 158.80 | 12,302 |
| Feb 17 2025 | 171.60 | 17.70 | 11.50% | 167.85 | 174.45 | 167.85 | 12,220 |
| Feb 14 2025 | 153.90 | -2.55 | -1.63% | 156.05 | 156.20 | 153.70 | 670 |
| Feb 13 2025 | 156.45 | 1.70 | 1.10% | 154.80 | 156.45 | 153.95 | 512 |
| Feb 12 2025 | 154.75 | -4.45 | -2.80% | 159.00 | 160.00 | 154.75 | 1,427 |
| Feb 11 2025 | 159.20 | -1.15 | -0.72% | 159.40 | 160.25 | 157.20 | 1,280 |
| Feb 10 2025 | 160.35 | -3.40 | -2.08% | 163.90 | 164.50 | 160.35 | 654 |
| Feb 07 2025 | 163.75 | -1.60 | -0.97% | 164.00 | 165.15 | 163.20 | 280 |
| Feb 06 2025 | 165.35 | -0.55 | -0.33% | 167.30 | 168.00 | 165.35 | 401 |
| Feb 05 2025 | 165.90 | -0.80 | -0.48% | 165.20 | 166.65 | 164.55 | 323 |
| Feb 04 2025 | 166.70 | -3.60 | -2.11% | 171.85 | 171.85 | 165.40 | 557 |
| Feb 03 2025 | 170.30 | -4.70 | -2.69% | 174.35 | 174.35 | 163.00 | 1,431 |
| Jan 31 2025 | 175.00 | -3.60 | -2.02% | 177.25 | 178.60 | 175.00 | 125 |
| Jan 30 2025 | 178.60 | 3.50 | 2.00% | 175.55 | 178.60 | 175.05 | 205 |
| Jan 29 2025 | 175.10 | 0.00 | 0.00% | 176.30 | 176.40 | 174.70 | 141 |
| Jan 28 2025 | 175.10 | -3.45 | -1.93% | 179.90 | 179.90 | 175.10 | 147 |
| Jan 27 2025 | 178.55 | 3.90 | 2.23% | 173.05 | 179.65 | 172.40 | 874 |
| Jan 24 2025 | 174.65 | 3.95 | 2.31% | 170.80 | 174.65 | 170.80 | 149 |
| Jan 23 2025 | 170.70 | -0.60 | -0.35% | 171.50 | 172.50 | 170.35 | 691 |
| Jan 22 2025 | 171.30 | -2.70 | -1.55% | 175.85 | 175.85 | 171.30 | 738 |
| Jan 21 2025 | 174.00 | -4.35 | -2.44% | 177.30 | 177.60 | 172.70 | 1,102 |
| Jan 20 2025 | 178.35 | -0.65 | -0.36% | 178.55 | 179.30 | 178.25 | 143 |
| Jan 17 2025 | 179.00 | -1.40 | -0.78% | 180.00 | 181.80 | 179.00 | 399 |
| Jan 16 2025 | 180.40 | 4.50 | 2.56% | 176.15 | 180.40 | 175.60 | 177 |
| Jan 15 2025 | 175.90 | -0.40 | -0.23% | 176.80 | 178.55 | 175.90 | 410 |
| Jan 14 2025 | 176.30 | -7.75 | -4.21% | 182.00 | 183.95 | 175.60 | 604 |
| Jan 13 2025 | 184.05 | 6.60 | 3.72% | 180.00 | 184.90 | 172.65 | 3,172 |
| Jan 10 2025 | 177.45 | -35.25 | -16.57% | 213.00 | 213.00 | 175.80 | 1,831 |
| Jan 09 2025 | 212.70 | 0.60 | 0.28% | 212.90 | 212.90 | 212.70 | 9 |
| Jan 08 2025 | 212.10 | 0.20 | 0.09% | 211.50 | 212.50 | 211.50 | 80 |
| Jan 07 2025 | 211.90 | -4.60 | -2.12% | 214.20 | 214.40 | 211.90 | 38 |
| Jan 06 2025 | 216.50 | 3.20 | 1.50% | 215.30 | 217.10 | 215.00 | 375 |
| Jan 03 2025 | 213.30 | -3.10 | -1.43% | 217.30 | 217.30 | 210.70 | 137 |
| Jan 02 2025 | 216.40 | 3.80 | 1.79% | 214.10 | 216.40 | 214.10 | 71 |
| Dec 30 2024 | 212.60 | 0.20 | 0.09% | 212.70 | 213.20 | 212.50 | 151 |
