Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CBGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 114.50 | -0.85 | -0.74% | 114.70 | 115.45 | 114.50 | 55 |
| Jul 22 2024 | 115.35 | 1.60 | 1.41% | 114.55 | 115.50 | 114.55 | 262 |
| Jul 19 2024 | 113.75 | -1.05 | -0.91% | 115.40 | 115.40 | 113.75 | 126 |
| Jul 18 2024 | 114.80 | -1.45 | -1.25% | 116.85 | 116.85 | 114.80 | 35 |
| Jul 17 2024 | 116.25 | 0.85 | 0.74% | 114.95 | 116.25 | 114.90 | 258 |
| Jul 16 2024 | 115.40 | 1.15 | 1.01% | 113.50 | 115.40 | 113.50 | 20 |
| Jul 15 2024 | 114.25 | -1.95 | -1.68% | 115.70 | 116.30 | 113.80 | 187 |
| Jul 12 2024 | 116.20 | -1.50 | -1.27% | 117.90 | 117.90 | 115.90 | 222 |
| Jul 11 2024 | 117.70 | 0.60 | 0.51% | 117.30 | 117.90 | 117.05 | 44 |
| Jul 10 2024 | 117.10 | 0.70 | 0.60% | 116.55 | 117.30 | 115.50 | 150 |
| Jul 09 2024 | 116.40 | 0.35 | 0.30% | 117.10 | 117.20 | 115.85 | 996 |
| Jul 08 2024 | 116.05 | 3.45 | 3.06% | 111.80 | 117.65 | 111.80 | 612 |
| Jul 05 2024 | 112.60 | -0.15 | -0.13% | 113.15 | 113.55 | 112.15 | 110 |
| Jul 04 2024 | 112.75 | -1.15 | -1.01% | 113.65 | 114.00 | 112.75 | 510 |
| Jul 03 2024 | 113.90 | -0.20 | -0.18% | 114.30 | 114.35 | 113.90 | 66 |
| Jul 02 2024 | 114.10 | 0.70 | 0.62% | 113.00 | 114.10 | 113.00 | 236 |
| Jul 01 2024 | 113.40 | 1.25 | 1.11% | 113.95 | 114.25 | 113.10 | 152 |
| Jun 28 2024 | 112.15 | -1.25 | -1.10% | 113.35 | 115.10 | 111.75 | 3,139 |
| Jun 27 2024 | 113.40 | -2.60 | -2.24% | 116.00 | 116.00 | 113.00 | 1,540 |
| Jun 26 2024 | 116.00 | -0.55 | -0.47% | 117.55 | 117.55 | 115.35 | 482 |
| Jun 25 2024 | 116.55 | 1.75 | 1.52% | 117.00 | 117.00 | 115.60 | 924 |
| Jun 24 2024 | 114.80 | -0.55 | -0.48% | 115.55 | 118.00 | 113.55 | 760 |
| Jun 21 2024 | 115.35 | -10.95 | -8.67% | 123.20 | 123.20 | 114.70 | 2,459 |
| Jun 20 2024 | 126.30 | -0.20 | -0.16% | 126.25 | 126.30 | 126.25 | 2 |
| Jun 19 2024 | 126.50 | -0.60 | -0.47% | 127.60 | 127.60 | 126.50 | 6 |
| Jun 18 2024 | 127.10 | 1.00 | 0.79% | 126.35 | 127.25 | 126.20 | 23 |
| Jun 17 2024 | 126.10 | 0.55 | 0.44% | 126.35 | 126.50 | 125.00 | 115 |
| Jun 14 2024 | 125.55 | -1.85 | -1.45% | 126.90 | 126.90 | 125.55 | 85 |
| Jun 13 2024 | 127.40 | -0.65 | -0.51% | 127.65 | 128.10 | 126.40 | 61 |
| Jun 12 2024 | 128.05 | 0.25 | 0.20% | 129.10 | 129.10 | 127.90 | 157 |
| Jun 11 2024 | 127.80 | -0.90 | -0.70% | 129.20 | 129.20 | 127.80 | 8 |
| Jun 10 2024 | 128.70 | -1.50 | -1.15% | 129.35 | 129.40 | 128.65 | 69 |
| Jun 07 2024 | 130.20 | 0.50 | 0.39% | 129.75 | 130.20 | 129.60 | 43 |
| Jun 06 2024 | 129.70 | 2.40 | 1.89% | 127.15 | 130.40 | 127.15 | 106 |
| Jun 05 2024 | 127.30 | 1.10 | 0.87% | 127.05 | 127.95 | 126.55 | 217 |
| Jun 04 2024 | 126.20 | 1.20 | 0.96% | 125.20 | 126.25 | 124.85 | 12 |
| Jun 03 2024 | 125.00 | 0.75 | 0.60% | 125.45 | 125.90 | 124.90 | 14 |
| May 31 2024 | 124.25 | -0.25 | -0.20% | 124.50 | 124.70 | 124.25 | 23 |
| May 30 2024 | 124.50 | -2.50 | -1.97% | 126.60 | 126.60 | 124.30 | 226 |
| May 29 2024 | 127.00 | -1.55 | -1.21% | 127.30 | 127.30 | 127.00 | 3 |
| May 28 2024 | 128.55 | -0.80 | -0.62% | 128.95 | 129.30 | 127.65 | 26 |
| May 27 2024 | 129.35 | 1.10 | 0.86% | 127.70 | 129.35 | 127.70 | 8 |
| May 24 2024 | 128.25 | 1.75 | 1.38% | 126.75 | 128.30 | 126.20 | 35 |
| May 23 2024 | 126.50 | -1.30 | -1.02% | 128.60 | 128.60 | 126.50 | 79 |
| May 22 2024 | 127.80 | -2.90 | -2.22% | 130.90 | 130.90 | 127.80 | 132 |
| May 21 2024 | 130.70 | -2.30 | -1.73% | 132.30 | 132.30 | 130.60 | 66 |
| May 20 2024 | 133.00 | 0.20 | 0.15% | 133.50 | 133.50 | 132.25 | 74 |
| May 17 2024 | 132.80 | 0.05 | 0.04% | 132.65 | 132.90 | 132.50 | 101 |
| May 16 2024 | 132.75 | 0.80 | 0.61% | 131.95 | 132.75 | 131.45 | 395 |
| May 15 2024 | 131.95 | 1.95 | 1.50% | 130.45 | 131.95 | 130.45 | 26 |
| May 14 2024 | 130.00 | 0.20 | 0.15% | 129.95 | 130.55 | 129.60 | 167 |
| May 13 2024 | 129.80 | 0.90 | 0.70% | 130.90 | 131.00 | 129.80 | 45 |
| May 10 2024 | 128.90 | 0.00 | 0.00% | 129.10 | 129.95 | 128.90 | 77 |
| May 09 2024 | 128.90 | 0.60 | 0.47% | 127.60 | 128.90 | 127.60 | 4 |
| May 08 2024 | 128.30 | 3.40 | 2.72% | 125.65 | 129.00 | 125.65 | 45 |
| May 07 2024 | 124.90 | 1.60 | 1.30% | 123.85 | 124.90 | 123.85 | 12 |
| May 06 2024 | 123.30 | -1.05 | -0.84% | 124.50 | 125.10 | 123.30 | 26 |
| May 03 2024 | 124.35 | 0.50 | 0.40% | 124.00 | 125.20 | 124.00 | 82 |
| May 02 2024 | 123.85 | -3.40 | -2.67% | 126.45 | 126.45 | 123.55 | 86 |
| Apr 30 2024 | 127.25 | -0.60 | -0.47% | 130.95 | 130.95 | 126.85 | 16 |
| Apr 29 2024 | 127.85 | -0.60 | -0.47% | 129.10 | 129.10 | 127.45 | 71 |
| Apr 26 2024 | 128.45 | 0.55 | 0.43% | 128.45 | 128.50 | 126.10 | 479 |
| Apr 25 2024 | 127.90 | 1.90 | 1.51% | 126.05 | 127.90 | 125.65 | 16 |
