Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBUS5E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 14.32 | -0.01 | -0.07% | 14.324 | 14.33 | 14.312 | 9,595 |
| Jun 25 2024 | 14.33 | -0.02 | -0.11% | 14.354 | 14.356 | 14.33 | 23,725 |
| Jun 24 2024 | 14.346 | 0.02 | 0.15% | 14.342 | 14.348 | 14.33 | 12,120 |
| Jun 21 2024 | 14.324 | -0.01 | -0.10% | 14.342 | 14.358 | 14.324 | 4,740 |
| Jun 20 2024 | 14.338 | -0.02 | -0.15% | 14.356 | 14.358 | 14.33 | 62,630 |
| Jun 19 2024 | 14.36 | 0.02 | 0.11% | 14.354 | 14.36 | 14.338 | 51,244 |
| Jun 18 2024 | 14.344 | 0.02 | 0.13% | 14.328 | 14.35 | 14.306 | 24,421 |
| Jun 17 2024 | 14.326 | -0.02 | -0.17% | 14.348 | 14.348 | 14.324 | 4,378 |
| Jun 14 2024 | 14.35 | -0.01 | -0.08% | 14.354 | 14.372 | 14.342 | 19,202 |
| Jun 13 2024 | 14.362 | 0.01 | 0.06% | 14.336 | 14.37 | 14.326 | 28,490 |
| Jun 12 2024 | 14.354 | 0.09 | 0.62% | 14.288 | 14.354 | 14.264 | 33,420 |
| Jun 11 2024 | 14.266 | 0.01 | 0.06% | 14.27 | 14.292 | 14.26 | 21,275 |
| Jun 10 2024 | 14.258 | -0.03 | -0.18% | 14.258 | 14.266 | 14.248 | 14,090 |
| Jun 07 2024 | 14.284 | -0.04 | -0.29% | 14.31 | 14.326 | 14.24 | 32,191 |
| Jun 06 2024 | 14.326 | 0.02 | 0.13% | 14.318 | 14.354 | 14.316 | 2,067 |
| Jun 05 2024 | 14.308 | 0.00 | 0.00% | 14.30 | 14.322 | 14.30 | 10,336 |
| Jun 04 2024 | 14.308 | 0.03 | 0.18% | 14.284 | 14.308 | 14.28 | 11,183 |
| Jun 03 2024 | 14.282 | 0.04 | 0.29% | 14.264 | 14.288 | 14.252 | 7,164 |
| May 31 2024 | 14.24 | 0.02 | 0.11% | 14.22 | 14.252 | 14.218 | 20,435 |
| May 30 2024 | 14.224 | 0.02 | 0.17% | 14.198 | 14.228 | 14.198 | 5,440 |
| May 29 2024 | 14.20 | -0.04 | -0.25% | 14.228 | 14.232 | 14.20 | 8,669 |
| May 28 2024 | 14.236 | 0.00 | 0.01% | 14.244 | 14.248 | 14.226 | 11,351 |
| May 27 2024 | 14.234 | -0.01 | -0.08% | 14.22 | 14.246 | 14.22 | 8,131 |
| May 24 2024 | 14.246 | 0.02 | 0.11% | 14.24 | 14.246 | 14.218 | 13,872 |
| May 23 2024 | 14.23 | -0.04 | -0.27% | 14.256 | 14.276 | 14.23 | 17,122 |
| May 22 2024 | 14.268 | 0.01 | 0.04% | 14.262 | 14.268 | 14.244 | 16,677 |
| May 21 2024 | 14.262 | 0.00 | -0.03% | 14.252 | 14.278 | 14.252 | 11,002 |
| May 20 2024 | 14.266 | -0.01 | -0.06% | 14.266 | 14.272 | 14.246 | 6,722 |
| May 17 2024 | 14.274 | 0.01 | 0.04% | 14.26 | 14.274 | 14.256 | 16,463 |
| May 16 2024 | 14.268 | -0.01 | -0.04% | 14.276 | 14.296 | 14.268 | 37,161 |
| May 15 2024 | 14.274 | 0.04 | 0.28% | 14.24 | 14.28 | 14.236 | 14,196 |
| May 14 2024 | 14.234 | 0.02 | 0.11% | 14.21 | 14.244 | 14.21 | 27,459 |
| May 13 2024 | 14.218 | 0.00 | 0.00% | 14.226 | 14.244 | 14.218 | 21,300 |
| May 10 2024 | 14.218 | -0.02 | -0.15% | 14.242 | 14.246 | 14.218 | 27,261 |
| May 09 2024 | 14.24 | 0.01 | 0.10% | 14.222 | 14.25 | 14.218 | 21,495 |
| May 08 2024 | 14.226 | -0.04 | -0.25% | 14.236 | 14.24 | 14.224 | 16,086 |
| May 07 2024 | 14.262 | 0.02 | 0.11% | 14.258 | 14.262 | 14.242 | 16,656 |
| May 06 2024 | 14.246 | 0.02 | 0.13% | 14.206 | 14.252 | 14.206 | 11,623 |
| May 03 2024 | 14.228 | 0.07 | 0.47% | 14.186 | 14.248 | 14.186 | 38,197 |
| May 02 2024 | 14.162 | 0.04 | 0.25% | 14.15 | 14.176 | 14.14 | 22,342 |
| Apr 30 2024 | 14.126 | -0.01 | -0.10% | 14.138 | 14.156 | 14.126 | 3,756 |
| Apr 29 2024 | 14.14 | 0.01 | 0.07% | 14.098 | 14.15 | 14.098 | 10,046 |
| Apr 26 2024 | 14.13 | 0.05 | 0.36% | 14.114 | 14.13 | 14.11 | 11,834 |
| Apr 25 2024 | 14.08 | -0.03 | -0.24% | 14.122 | 14.124 | 14.08 | 1,625 |
| Apr 24 2024 | 14.114 | -0.03 | -0.21% | 14.124 | 14.15 | 14.114 | 13,397 |
| Apr 23 2024 | 14.144 | 0.02 | 0.16% | 14.092 | 14.144 | 14.092 | 8,342 |
| Apr 22 2024 | 14.122 | 0.03 | 0.20% | 14.06 | 14.122 | 14.06 | 13,828 |
| Apr 19 2024 | 14.094 | 0.02 | 0.13% | 14.094 | 14.104 | 14.078 | 19,307 |
| Apr 18 2024 | 14.076 | -0.01 | -0.09% | 14.118 | 14.13 | 14.074 | 12,601 |
| Apr 17 2024 | 14.088 | 0.01 | 0.07% | 14.114 | 14.114 | 14.072 | 38,635 |
| Apr 16 2024 | 14.078 | -0.02 | -0.14% | 14.098 | 14.106 | 14.068 | 24,081 |
| Apr 15 2024 | 14.098 | -0.06 | -0.42% | 14.14 | 14.172 | 14.098 | 40,168 |
| Apr 12 2024 | 14.158 | 0.01 | 0.07% | 14.14 | 14.16 | 14.124 | 9,232 |
| Apr 11 2024 | 14.148 | 0.00 | -0.01% | 14.128 | 14.178 | 14.098 | 8,498 |
| Apr 10 2024 | 14.15 | -0.06 | -0.44% | 14.23 | 14.23 | 14.15 | 24,609 |
| Apr 09 2024 | 14.212 | 0.02 | 0.13% | 14.188 | 14.232 | 14.188 | 39,178 |
| Apr 08 2024 | 14.194 | -0.01 | -0.04% | 14.20 | 14.216 | 14.192 | 21,684 |
| Apr 05 2024 | 14.20 | -0.05 | -0.32% | 14.274 | 14.274 | 14.20 | 11,700 |
| Apr 04 2024 | 14.246 | 0.04 | 0.27% | 14.224 | 14.246 | 14.22 | 6,951 |
| Apr 03 2024 | 14.208 | 0.00 | 0.01% | 14.214 | 14.222 | 14.196 | 5,555 |
| Apr 02 2024 | 14.206 | -0.06 | -0.41% | 14.198 | 14.238 | 14.182 | 15,238 |
