Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBUC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.704 | -0.02 | -0.30% | 5.704 | 5.704 | 5.704 | 2,000 |
| Jul 25 2024 | 5.721 | -0.09 | -1.48% | 5.721 | 5.721 | 5.721 | 1,500 |
| Jul 24 2024 | 5.807 | -0.07 | -1.14% | 5.807 | 5.807 | 5.807 | 1 |
| Jul 23 2024 | 5.874 | 0.01 | 0.12% | 5.848 | 5.874 | 5.848 | 3,156 |
| Jul 22 2024 | 5.867 | 0.03 | 0.45% | 5.867 | 5.867 | 5.867 | 0 |
| Jul 19 2024 | 5.841 | -0.06 | -1.00% | 5.891 | 5.891 | 5.841 | 51 |
| Jul 18 2024 | 5.90 | -0.02 | -0.34% | 5.90 | 5.90 | 5.90 | 170 |
| Jul 17 2024 | 5.92 | -0.04 | -0.64% | 5.92 | 5.92 | 5.92 | 84 |
| Jul 16 2024 | 5.958 | 0.02 | 0.32% | 5.958 | 5.958 | 5.958 | 400 |
| Jul 15 2024 | 5.939 | 0.01 | 0.15% | 5.947 | 5.948 | 5.939 | 2,124 |
| Jul 12 2024 | 5.93 | 0.00 | 0.00% | 5.93 | 5.93 | 5.93 | 0 |
| Jul 11 2024 | 5.93 | 0.08 | 1.32% | 5.93 | 5.93 | 5.93 | 989 |
| Jul 10 2024 | 5.853 | -0.03 | -0.46% | 5.853 | 5.853 | 5.853 | 1,000 |
| Jul 09 2024 | 5.88 | 0.01 | 0.17% | 5.879 | 5.88 | 5.879 | 7,961 |
| Jul 08 2024 | 5.87 | 0.04 | 0.72% | 5.854 | 5.87 | 5.85 | 5,933 |
| Jul 05 2024 | 5.828 | 0.01 | 0.14% | 5.828 | 5.828 | 5.828 | 86 |
| Jul 04 2024 | 5.82 | -0.01 | -0.12% | 5.829 | 5.829 | 5.82 | 35 |
| Jul 03 2024 | 5.827 | 0.09 | 1.52% | 5.797 | 5.827 | 5.797 | 10,532 |
| Jul 02 2024 | 5.74 | 0.00 | 0.05% | 5.74 | 5.74 | 5.74 | 1 |
| Jul 01 2024 | 5.737 | -0.05 | -0.80% | 5.782 | 5.782 | 5.737 | 4,024 |
| Jun 28 2024 | 5.783 | 0.01 | 0.16% | 5.765 | 5.791 | 5.765 | 2,136 |
| Jun 27 2024 | 5.774 | 0.02 | 0.42% | 5.753 | 5.774 | 5.746 | 381 |
| Jun 26 2024 | 5.75 | 0.02 | 0.33% | 5.744 | 5.77 | 5.744 | 12,694 |
| Jun 25 2024 | 5.731 | -0.02 | -0.31% | 5.731 | 5.731 | 5.731 | 1 |
| Jun 24 2024 | 5.749 | -0.01 | -0.10% | 5.762 | 5.762 | 5.749 | 1,818 |
| Jun 21 2024 | 5.755 | -0.04 | -0.64% | 5.755 | 5.755 | 5.755 | 162 |
| Jun 20 2024 | 5.792 | 0.00 | -0.03% | 5.792 | 5.792 | 5.792 | 150 |
| Jun 19 2024 | 5.794 | 0.04 | 0.70% | 5.786 | 5.794 | 5.775 | 398 |
| Jun 18 2024 | 5.754 | 0.03 | 0.52% | 5.753 | 5.783 | 5.753 | 323 |
| Jun 17 2024 | 5.724 | 0.06 | 1.13% | 5.72 | 5.725 | 5.703 | 3,160 |
| Jun 14 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 0 |
| Jun 13 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 0 |
| Jun 12 2024 | 5.66 | 0.05 | 0.82% | 5.658 | 5.66 | 5.658 | 5,040 |
| Jun 11 2024 | 5.614 | 0.01 | 0.18% | 5.621 | 5.621 | 5.614 | 533 |
| Jun 10 2024 | 5.604 | -0.01 | -0.21% | 5.604 | 5.604 | 5.604 | 1 |
| Jun 07 2024 | 5.616 | -0.02 | -0.28% | 5.627 | 5.627 | 5.604 | 2,777 |
| Jun 06 2024 | 5.632 | 0.05 | 0.97% | 5.632 | 5.632 | 5.632 | 690 |
| Jun 05 2024 | 5.578 | 0.06 | 1.05% | 5.576 | 5.578 | 5.576 | 191 |
| Jun 04 2024 | 5.52 | -0.01 | -0.25% | 5.54 | 5.54 | 5.52 | 201 |
| Jun 03 2024 | 5.534 | 0.04 | 0.64% | 5.557 | 5.57 | 5.534 | 3,679 |
| May 31 2024 | 5.499 | -0.04 | -0.69% | 5.499 | 5.499 | 5.499 | 164 |
| May 30 2024 | 5.537 | -0.01 | -0.09% | 5.527 | 5.537 | 5.525 | 9 |
| May 29 2024 | 5.542 | -0.05 | -0.91% | 5.542 | 5.542 | 5.542 | 186 |
| May 28 2024 | 5.593 | 0.00 | 0.00% | 5.593 | 5.593 | 5.593 | 0 |
| May 27 2024 | 5.593 | 0.02 | 0.34% | 5.591 | 5.593 | 5.591 | 2 |
| May 24 2024 | 5.574 | -0.04 | -0.78% | 5.559 | 5.574 | 5.559 | 1,002 |
| May 23 2024 | 5.618 | 0.00 | 0.09% | 5.633 | 5.633 | 5.618 | 1,637 |
| May 22 2024 | 5.613 | 0.01 | 0.09% | 5.631 | 5.631 | 5.613 | 3,781 |
| May 21 2024 | 5.608 | -0.02 | -0.30% | 5.608 | 5.608 | 5.608 | 100 |
| May 20 2024 | 5.625 | 0.05 | 0.95% | 5.625 | 5.625 | 5.625 | 55 |
| May 17 2024 | 5.572 | -0.03 | -0.55% | 5.583 | 5.583 | 5.572 | 467 |
| May 16 2024 | 5.603 | 0.03 | 0.52% | 5.614 | 5.614 | 5.603 | 2 |
| May 15 2024 | 5.574 | 0.12 | 2.14% | 5.541 | 5.575 | 5.541 | 2,099 |
| May 14 2024 | 5.457 | 0.00 | 0.00% | 5.457 | 5.457 | 5.457 | 0 |
| May 13 2024 | 5.457 | 0.00 | 0.00% | 5.457 | 5.457 | 5.457 | 0 |
| May 10 2024 | 5.457 | 0.00 | 0.00% | 5.457 | 5.457 | 5.457 | 0 |
| May 09 2024 | 5.457 | -0.02 | -0.44% | 5.458 | 5.458 | 5.457 | 61 |
| May 08 2024 | 5.481 | 0.00 | 0.00% | 5.481 | 5.481 | 5.481 | 0 |
| May 07 2024 | 5.481 | 0.05 | 0.94% | 5.461 | 5.481 | 5.454 | 2,619 |
| May 06 2024 | 5.43 | 0.02 | 0.30% | 5.419 | 5.43 | 5.419 | 158 |
| May 03 2024 | 5.414 | 0.09 | 1.79% | 5.397 | 5.414 | 5.397 | 2 |
| May 02 2024 | 5.319 | -0.06 | -1.04% | 5.323 | 5.332 | 5.318 | 2,915 |
| Apr 30 2024 | 5.375 | -0.01 | -0.17% | 5.387 | 5.387 | 5.375 | 41 |
| Apr 29 2024 | 5.384 | 0.03 | 0.64% | 5.384 | 5.384 | 5.384 | 8,000 |
