Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CIBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 31.035 | -0.54 | -1.71% | 31.47 | 31.475 | 31.035 | 10,265 |
| May 30 2024 | 31.575 | -0.71 | -2.18% | 32.055 | 32.22 | 31.575 | 15,802 |
| May 29 2024 | 32.28 | -0.18 | -0.55% | 32.24 | 32.30 | 32.045 | 2,211 |
| May 28 2024 | 32.46 | -0.26 | -0.79% | 32.73 | 32.775 | 32.46 | 23,421 |
| May 27 2024 | 32.72 | -0.03 | -0.09% | 32.67 | 32.78 | 32.66 | 3,073 |
| May 24 2024 | 32.75 | -0.01 | -0.02% | 32.63 | 32.75 | 32.61 | 5,107 |
| May 23 2024 | 32.755 | -0.07 | -0.21% | 33.165 | 33.165 | 32.755 | 2,726 |
| May 22 2024 | 32.825 | 0.09 | 0.27% | 32.825 | 32.845 | 32.785 | 7,964 |
| May 21 2024 | 32.735 | -0.21 | -0.64% | 32.87 | 32.87 | 32.735 | 8,511 |
| May 20 2024 | 32.945 | 0.02 | 0.05% | 32.875 | 32.96 | 32.85 | 13,880 |
| May 17 2024 | 32.93 | -0.12 | -0.36% | 32.99 | 33.12 | 32.875 | 5,459 |
| May 16 2024 | 33.05 | 0.18 | 0.55% | 33.165 | 33.24 | 32.90 | 7,766 |
| May 15 2024 | 32.87 | 0.14 | 0.43% | 32.86 | 32.895 | 32.69 | 18,122 |
| May 14 2024 | 32.73 | 0.29 | 0.89% | 32.72 | 32.86 | 32.59 | 14,689 |
| May 13 2024 | 32.44 | 0.02 | 0.06% | 32.315 | 32.445 | 32.30 | 1,586 |
| May 10 2024 | 32.42 | 0.19 | 0.59% | 32.22 | 32.525 | 32.19 | 7,082 |
| May 09 2024 | 32.23 | -0.12 | -0.36% | 32.295 | 32.325 | 32.23 | 1,842 |
| May 08 2024 | 32.345 | -0.15 | -0.45% | 32.475 | 32.54 | 32.155 | 12,076 |
| May 07 2024 | 32.49 | 0.09 | 0.29% | 32.495 | 32.575 | 32.38 | 15,004 |
| May 06 2024 | 32.395 | 0.56 | 1.74% | 32.17 | 32.42 | 32.035 | 3,220 |
| May 03 2024 | 31.84 | -0.54 | -1.68% | 32.11 | 32.14 | 31.84 | 7,385 |
| May 02 2024 | 32.385 | -0.07 | -0.22% | 32.415 | 32.56 | 32.075 | 2,760 |
| Apr 30 2024 | 32.455 | -0.41 | -1.25% | 32.63 | 32.645 | 32.43 | 1,541 |
| Apr 29 2024 | 32.865 | -0.01 | -0.03% | 32.725 | 32.96 | 32.665 | 2,607 |
| Apr 26 2024 | 32.875 | 0.88 | 2.73% | 32.395 | 32.93 | 32.395 | 6,841 |
| Apr 25 2024 | 32.00 | -0.52 | -1.58% | 32.455 | 32.475 | 32.00 | 1,161 |
| Apr 24 2024 | 32.515 | 0.13 | 0.40% | 32.38 | 32.58 | 32.38 | 5,289 |
| Apr 23 2024 | 32.385 | 0.88 | 2.81% | 31.955 | 32.40 | 31.815 | 5,629 |
| Apr 22 2024 | 31.50 | -0.06 | -0.19% | 31.64 | 31.845 | 31.49 | 54,671 |
| Apr 19 2024 | 31.56 | -0.34 | -1.07% | 31.565 | 31.69 | 31.49 | 8,201 |
| Apr 18 2024 | 31.90 | -0.06 | -0.19% | 31.695 | 31.915 | 31.54 | 5,796 |
| Apr 17 2024 | 31.96 | -0.11 | -0.34% | 32.04 | 32.165 | 31.91 | 7,516 |
| Apr 16 2024 | 32.07 | -0.56 | -1.72% | 32.01 | 32.075 | 31.86 | 16,055 |
| Apr 15 2024 | 32.63 | -0.49 | -1.46% | 33.14 | 33.26 | 32.615 | 21,059 |
| Apr 12 2024 | 33.115 | 0.01 | 0.02% | 33.525 | 33.56 | 33.115 | 3,575 |
| Apr 11 2024 | 33.11 | 0.17 | 0.52% | 33.155 | 33.155 | 32.90 | 16,192 |
| Apr 10 2024 | 32.94 | 0.09 | 0.29% | 33.145 | 33.185 | 32.64 | 4,058 |
| Apr 09 2024 | 32.845 | 0.05 | 0.15% | 32.805 | 32.975 | 32.675 | 57,817 |
| Apr 08 2024 | 32.795 | 0.04 | 0.12% | 32.725 | 32.91 | 32.675 | 12,726 |
| Apr 05 2024 | 32.755 | -0.44 | -1.33% | 32.595 | 32.79 | 32.57 | 7,596 |
| Apr 04 2024 | 33.195 | 0.01 | 0.02% | 33.07 | 33.25 | 33.07 | 3,042 |
| Apr 03 2024 | 33.19 | 0.31 | 0.93% | 33.11 | 33.19 | 32.95 | 11,386 |
| Apr 02 2024 | 32.885 | -0.65 | -1.92% | 33.485 | 33.585 | 32.885 | 5,453 |
| Mar 28 2024 | 33.53 | 0.52 | 1.59% | 33.285 | 33.53 | 33.265 | 5,030 |
| Mar 27 2024 | 33.005 | -0.27 | -0.80% | 33.33 | 33.42 | 32.995 | 3,883 |
| Mar 26 2024 | 33.27 | 0.08 | 0.23% | 33.23 | 33.27 | 33.095 | 7,556 |
| Mar 25 2024 | 33.195 | -0.16 | -0.48% | 33.31 | 33.325 | 33.155 | 6,647 |
| Mar 22 2024 | 33.355 | -0.44 | -1.29% | 33.675 | 33.705 | 33.28 | 15,240 |
| Mar 21 2024 | 33.79 | 0.76 | 2.29% | 33.45 | 33.805 | 33.295 | 18,155 |
| Mar 20 2024 | 33.035 | 0.31 | 0.95% | 32.90 | 33.10 | 32.82 | 16,829 |
| Mar 19 2024 | 32.725 | -0.45 | -1.36% | 33.085 | 33.085 | 32.605 | 3,882 |
| Mar 18 2024 | 33.175 | -0.20 | -0.60% | 33.385 | 33.385 | 32.925 | 7,280 |
| Mar 15 2024 | 33.375 | -0.39 | -1.14% | 33.88 | 33.91 | 33.37 | 4,759 |
| Mar 14 2024 | 33.76 | -0.23 | -0.66% | 34.03 | 34.20 | 33.72 | 16,229 |
| Mar 13 2024 | 33.985 | -0.08 | -0.22% | 34.02 | 34.09 | 33.90 | 3,788 |
| Mar 12 2024 | 34.06 | 0.29 | 0.86% | 34.07 | 34.235 | 33.835 | 5,773 |
| Mar 11 2024 | 33.77 | 0.16 | 0.48% | 33.60 | 33.795 | 33.48 | 8,610 |
| Mar 08 2024 | 33.61 | -0.17 | -0.49% | 33.805 | 34.085 | 33.61 | 7,505 |
| Mar 07 2024 | 33.775 | 0.09 | 0.28% | 33.515 | 33.935 | 33.50 | 6,410 |
| Mar 06 2024 | 33.68 | 0.61 | 1.84% | 34.24 | 34.43 | 33.62 | 176,935 |
| Mar 05 2024 | 33.07 | -1.00 | -2.94% | 34.02 | 34.045 | 32.975 | 9,276 |
| Mar 04 2024 | 34.07 | -0.02 | -0.06% | 34.22 | 34.29 | 34.065 | 13,478 |
