Cambodge Historical Data - CBDG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Cambodge (CBDG)
Cambodge (CBDG) Historical

Cambodge (CBDG)

6,800.00

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	6800	6800	6800	3	6800	DE
4	-150	-2.15827338129	6950	7050	6800	3	6935	DE
12	-50	-0.729927007299	6850	7050	6500	5	6604.76190476	DE
26	1000	17.2413793103	5800	7050	5800	4	6559.375	DE
52	-100	-1.44927536232	6900	7050	5800	4	6519.83870968	DE
156	950	16.2393162393	5850	7250	5100	4	6487.485172	DE
260	-200	-2.85714285714	7000	7250	4460	7	5883.30712788	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	6800	0	0.00	6800	6800	6800	0
1714062600	6800	0	0.00	6800	6800	6800	0
1713976200	6800	0	0.00	6800	6800	6800	2
1713889800	6800	-250	-3.55	6800	6800	6800	3
1713803400	7050	0	0.00	7050	7050	7050	0
1713544200	7050	0	0.00	7050	7050	7050	0
1713457800	7050	0	0.00	7050	7050	7050	0
1713371400	7050	0	0.00	7050	7050	7050	0
1713285000	7050	0	0.00	7050	7050	7050	0
1713198600	7050	50	0.71	7050	7050	7050	4
1712939400	7000	0	0.00	7000	7000	7000	0
1712853000	7000	0	0.00	7000	7000	7000	0
1712766600	7000	50	0.72	7000	7000	7000	1
1712680200	6950	0	0.00	6950	6950	6950	0
1712593800	6950	0	0.00	6950	6950	6950	0
1712334600	6950	0	0.00	6950	6950	6950	1
1712248200	6950	100	1.46	6950	6950	6950	9
1712161800	6850	0	0.00	6850	6850	6850	0
1712075400	6850	0	0.00	6850	6850	6850	0
1711647000	6850	0	0.00	6850	6850	6850	0
1711560600	6850	0	0.00	6850	6850	6850	0
1711474200	6850	50	0.74	6850	6850	6850	2
1711387800	6800	50	0.74	6800	6800	6800	1
1711128600	6750	0	0.00	6750	6750	6750	0
1711042200	6750	0	0.00	6750	6750	6750	0
1710955800	6750	0	0.00	6750	6750	6750	0
1710869400	6750	0	0.00	6750	6750	6750	0
1710783000	6750	100	1.50	6750	6750	6750	1
1710523800	6650	100	1.53	6650	6650	6650	2
1710437400	6550	0	0.00	6550	6550	6550	0
1710351000	6550	0	0.00	6550	6550	6550	0
1710264600	6550	50	0.77	6550	6550	6550	1
1710178200	6500	0	0.00	6500	6500	6500	1
1709919000	6500	0	0.00	6500	6500	6500	0
1709832600	6500	0	0.00	6500	6500	6500	9
1709746200	6500	0	0.00	6500	6500	6500	2
1709659800	6500	0	0.00	6500	6500	6500	0
1709573400	6500	0	0.00	6500	6500	6500	0
1709314200	6500	0	0.00	6500	6500	6500	0
1709227800	6500	0	0.00	6500	6500	6500	0
1709141400	6500	0	0.00	6500	6500	6500	0
1709055000	6500	0	0.00	6500	6500	6500	13
1708968600	6500	0	0.00	6500	6500	6500	2
1708709400	6500	0	0.00	6500	6500	6500	16
1708623000	6500	0	0.00	6500	6500	6500	21
1708536600	6500	-100	-1.52	6500	6500	6500	10
1708450200	6600	0	0.00	6600	6600	6600	0
1708363800	6600	0	0.00	6600	6600	6600	0
1708104600	6600	0	0.00	6600	6600	6600	0
1708018200	6600	0	0.00	6600	6600	6600	9
1707931800	6600	0	0.00	6600	6600	6600	1
1707845400	6600	0	0.00	6600	6600	6600	1
1707759000	6600	-150	-2.22	6700	6700	6600	4
1707499800	6750	0	0.00	6750	6750	6750	0
1707413400	6750	0	0.00	6750	6750	6750	0
1707327000	6750	-50	-0.74	6750	6750	6750	1
1707240600	6800	100	1.49	6800	6800	6800	2
1707154200	6700	-150	-2.19	6700	6700	6700	1
1706895000	6850	50	0.74	6850	6850	6850	1
1706808600	6800	0	0.00	6800	6800	6800	0
1706722200	6800	0	0.00	6800	6800	6800	3
1706635800	6800	0	0.00	6800	6800	6800	0
1706549400	6800	100	1.49	6800	6800	6800	4

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions