Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 5.79 | 0.14 | 2.48% | 5.55 | 6.08 | 5.55 | 193,223 |
| May 15 2024 | 5.65 | -0.03 | -0.53% | 5.75 | 5.75 | 5.5601 | 23,318 |
| May 14 2024 | 5.68 | 0.16 | 2.90% | 5.63 | 5.69 | 5.56 | 19,761 |
| May 13 2024 | 5.52 | 0.08 | 1.47% | 5.48 | 5.568 | 5.39 | 33,958 |
| May 10 2024 | 5.44 | -0.08 | -1.45% | 5.55 | 5.55 | 5.35 | 18,493 |
| May 09 2024 | 5.52 | 0.18 | 3.37% | 5.34 | 5.53 | 5.34 | 7,124 |
| May 08 2024 | 5.34 | 0.01 | 0.19% | 5.28 | 5.39 | 5.2619 | 17,565 |
| May 07 2024 | 5.33 | -0.22 | -3.96% | 5.68 | 5.68 | 5.28 | 64,147 |
| May 06 2024 | 5.55 | -0.09 | -1.60% | 5.70 | 5.81 | 5.55 | 27,957 |
| May 03 2024 | 5.64 | -0.03 | -0.53% | 5.77 | 5.77 | 5.59 | 24,859 |
| May 02 2024 | 5.67 | 0.06 | 1.07% | 5.66 | 5.8191 | 5.565 | 21,198 |
| May 01 2024 | 5.61 | -0.83 | -12.82% | 6.48 | 6.48 | 5.55 | 204,110 |
| Apr 30 2024 | 6.435 | 1.30 | 25.44% | 5.18 | 6.45 | 5.12 | 232,969 |
| Apr 29 2024 | 5.13 | 0.05 | 0.98% | 5.08 | 5.17 | 4.994 | 32,688 |
| Apr 26 2024 | 5.08 | 0.09 | 1.71% | 4.98 | 5.15 | 4.98 | 20,058 |
| Apr 25 2024 | 4.9944 | -0.19 | -3.58% | 5.14 | 5.14 | 4.95 | 15,945 |
| Apr 24 2024 | 5.18 | 0.06 | 1.17% | 5.17 | 5.2099 | 5.06 | 8,189 |
| Apr 23 2024 | 5.12 | 0.11 | 2.13% | 5.07 | 5.21 | 5.04 | 30,057 |
| Apr 22 2024 | 5.0131 | -0.05 | -0.93% | 5.07 | 5.07 | 4.91 | 14,909 |
| Apr 19 2024 | 5.06 | -0.14 | -2.69% | 5.16 | 5.2315 | 5.06 | 4,996 |
| Apr 18 2024 | 5.20 | -0.11 | -2.07% | 5.34 | 5.35 | 5.1823 | 9,598 |
| Apr 17 2024 | 5.31 | 0.18 | 3.51% | 5.20 | 5.3401 | 5.11 | 53,022 |
| Apr 16 2024 | 5.13 | 0.00 | 0.00% | 5.15 | 5.1983 | 5.021 | 7,765 |
| Apr 15 2024 | 5.13 | -0.12 | -2.29% | 5.26 | 5.26 | 5.05 | 33,393 |
| Apr 12 2024 | 5.25 | -0.33 | -5.91% | 5.52 | 5.55 | 5.13 | 34,658 |
| Apr 11 2024 | 5.58 | -0.02 | -0.36% | 5.55 | 5.63 | 5.37 | 28,446 |
| Apr 10 2024 | 5.60 | -0.16 | -2.78% | 5.64 | 5.77 | 5.60 | 29,336 |
| Apr 09 2024 | 5.76 | -0.18 | -3.03% | 5.82 | 5.82 | 5.619 | 39,469 |
| Apr 08 2024 | 5.94 | 0.03 | 0.51% | 5.83 | 6.07 | 5.80 | 28,841 |
| Apr 05 2024 | 5.91 | 0.26 | 4.60% | 5.62 | 5.94 | 5.62 | 35,367 |
| Apr 04 2024 | 5.65 | -0.56 | -9.02% | 6.22 | 6.40 | 5.57 | 106,523 |
| Apr 03 2024 | 6.21 | 0.33 | 5.61% | 5.78 | 6.22 | 5.78 | 63,680 |
| Apr 02 2024 | 5.88 | -0.01 | -0.17% | 5.90 | 6.02 | 5.86 | 66,518 |
| Apr 01 2024 | 5.89 | 0.12 | 2.08% | 5.85 | 5.9295 | 5.76 | 27,225 |
| Mar 28 2024 | 5.77 | -0.12 | -2.04% | 5.94 | 5.988 | 5.73 | 89,514 |
| Mar 27 2024 | 5.89 | 0.40 | 7.29% | 5.53 | 5.8999 | 5.48 | 31,340 |
| Mar 26 2024 | 5.49 | 0.19 | 3.58% | 5.35 | 5.606 | 5.35 | 26,783 |
| Mar 25 2024 | 5.30 | -0.18 | -3.28% | 5.51 | 5.6202 | 5.27 | 105,829 |
| Mar 22 2024 | 5.48 | 0.12 | 2.24% | 5.45 | 5.563 | 5.3703 | 65,085 |
| Mar 21 2024 | 5.36 | 0.28 | 5.51% | 5.06 | 5.4098 | 5.04 | 47,723 |
| Mar 20 2024 | 5.08 | -0.03 | -0.59% | 5.19 | 5.19 | 5.06 | 12,432 |
| Mar 19 2024 | 5.11 | -0.10 | -1.92% | 5.23 | 5.23 | 5.09 | 33,301 |
| Mar 18 2024 | 5.21 | 0.34 | 6.98% | 5.01 | 5.23 | 5.01 | 73,573 |
| Mar 15 2024 | 4.87 | 0.45 | 10.18% | 4.44 | 4.95 | 4.44 | 16,235 |
| Mar 14 2024 | 4.42 | -0.05 | -1.12% | 4.46 | 4.50 | 4.38 | 12,285 |
| Mar 13 2024 | 4.47 | 0.09 | 2.05% | 4.43 | 4.49 | 4.40 | 52,837 |
| Mar 12 2024 | 4.38 | 0.02 | 0.35% | 4.42 | 4.42 | 4.35 | 14,241 |
| Mar 11 2024 | 4.3648 | -0.22 | -4.70% | 4.54 | 4.563 | 4.35 | 11,051 |
| Mar 08 2024 | 4.58 | 0.06 | 1.33% | 4.59 | 4.676 | 4.53 | 29,896 |
| Mar 07 2024 | 4.52 | -0.05 | -1.09% | 4.55 | 4.60 | 4.43 | 42,022 |
| Mar 06 2024 | 4.57 | -0.14 | -2.97% | 4.80 | 4.80 | 4.56 | 17,652 |
| Mar 05 2024 | 4.71 | -0.04 | -0.84% | 4.73 | 4.8399 | 4.63 | 21,156 |
| Mar 04 2024 | 4.75 | -0.12 | -2.46% | 4.88 | 4.90 | 4.75 | 20,538 |
| Mar 01 2024 | 4.87 | 0.04 | 0.83% | 4.85 | 4.93 | 4.78 | 14,273 |
| Feb 29 2024 | 4.83 | 0.01 | 0.21% | 4.83 | 4.9999 | 4.75 | 24,080 |
| Feb 28 2024 | 4.82 | -0.08 | -1.63% | 4.87 | 4.98 | 4.82 | 19,781 |
| Feb 27 2024 | 4.90 | -0.07 | -1.45% | 4.99 | 5.0491 | 4.90 | 25,547 |
| Feb 26 2024 | 4.9723 | -0.13 | -2.50% | 5.07 | 5.156 | 4.90 | 14,751 |
| Feb 23 2024 | 5.10 | 0.17 | 3.45% | 4.96 | 5.151 | 4.96 | 20,372 |
| Feb 22 2024 | 4.93 | 0.13 | 2.71% | 4.80 | 4.95 | 4.80 | 64,510 |
| Feb 21 2024 | 4.80 | -0.01 | -0.21% | 4.82 | 4.86 | 4.7901 | 17,053 |
| Feb 20 2024 | 4.81 | -0.15 | -3.02% | 4.89 | 4.89 | 4.79 | 19,168 |
