Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
C1BS34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 62.16 | 1.67 | 2.76% | 61.44 | 62.16 | 61.44 | 66 |
| May 23 2024 | 60.49 | -2.27 | -3.62% | 60.66 | 60.66 | 60.49 | 151 |
| May 22 2024 | 62.76 | 0.60 | 0.97% | 62.23 | 62.76 | 62.10 | 2,326 |
| May 21 2024 | 62.16 | 0.72 | 1.17% | 61.44 | 62.76 | 61.44 | 73 |
| May 20 2024 | 61.44 | -0.30 | -0.49% | 62.70 | 62.70 | 60.90 | 1,857 |
| May 17 2024 | 61.74 | -3.36 | -5.16% | 63.80 | 64.48 | 61.68 | 437 |
| May 16 2024 | 65.10 | 0.18 | 0.28% | 64.63 | 65.10 | 64.50 | 4,737 |
| May 15 2024 | 64.92 | 1.50 | 2.37% | 63.98 | 64.92 | 63.96 | 1,762 |
| May 14 2024 | 63.42 | -4.34 | -6.40% | 67.76 | 67.76 | 63.06 | 523 |
| May 13 2024 | 67.76 | 0.63 | 0.94% | 67.76 | 67.76 | 67.76 | 31 |
| May 10 2024 | 67.13 | 0.53 | 0.80% | 66.61 | 67.70 | 66.61 | 325 |
| May 09 2024 | 66.60 | 1.06 | 1.62% | 66.60 | 66.60 | 66.60 | 7 |
| May 08 2024 | 65.54 | 0.40 | 0.61% | 64.54 | 65.54 | 64.54 | 417 |
| May 07 2024 | 65.14 | -2.90 | -4.26% | 66.57 | 66.57 | 65.14 | 67 |
| May 06 2024 | 68.04 | 2.45 | 3.74% | 65.60 | 68.46 | 65.60 | 2,484 |
| May 03 2024 | 65.59 | -4.37 | -6.25% | 71.53 | 73.00 | 65.59 | 2,502 |
| May 02 2024 | 69.96 | 10.20 | 17.07% | 62.40 | 71.02 | 62.40 | 1,367 |
| Apr 30 2024 | 59.76 | -2.82 | -4.51% | 62.47 | 62.47 | 59.76 | 566 |
| Apr 29 2024 | 62.58 | 1.56 | 2.56% | 63.60 | 63.60 | 62.58 | 220 |
| Apr 26 2024 | 61.02 | -4.15 | -6.37% | 61.38 | 61.98 | 60.90 | 272 |
| Apr 25 2024 | 65.17 | -0.14 | -0.21% | 65.31 | 65.31 | 63.98 | 132 |
| Apr 24 2024 | 65.31 | -0.27 | -0.41% | 64.93 | 65.31 | 64.93 | 23 |
| Apr 23 2024 | 65.58 | 1.44 | 2.25% | 64.25 | 66.58 | 64.25 | 108 |
| Apr 22 2024 | 64.14 | -0.60 | -0.93% | 65.64 | 65.64 | 63.24 | 2,465 |
| Apr 19 2024 | 64.74 | 6.72 | 11.58% | 60.44 | 64.98 | 60.44 | 1,425 |
| Apr 18 2024 | 58.02 | 1.62 | 2.87% | 56.77 | 58.50 | 56.77 | 246 |
| Apr 17 2024 | 56.40 | 1.50 | 2.73% | 55.00 | 56.40 | 55.00 | 2,049 |
| Apr 16 2024 | 54.90 | -1.08 | -1.93% | 54.70 | 54.90 | 54.70 | 29 |
| Apr 15 2024 | 55.98 | 0.00 | 0.00% | 55.98 | 55.98 | 55.98 | 26 |
| Apr 12 2024 | 55.98 | -1.83 | -3.17% | 56.70 | 56.70 | 55.98 | 519 |
| Apr 11 2024 | 57.81 | 3.67 | 6.78% | 54.25 | 57.81 | 54.25 | 115 |
| Apr 10 2024 | 54.14 | -1.06 | -1.92% | 54.90 | 54.90 | 51.65 | 207 |
| Apr 09 2024 | 55.20 | -0.78 | -1.39% | 55.83 | 55.83 | 54.95 | 694 |
| Apr 08 2024 | 55.98 | -10.60 | -15.92% | 58.74 | 58.74 | 55.90 | 939 |
| Apr 05 2024 | 66.58 | 4.77 | 7.72% | 61.01 | 66.58 | 60.66 | 102 |
| Apr 04 2024 | 61.81 | -3.19 | -4.91% | 61.81 | 61.88 | 61.60 | 111 |
| Apr 03 2024 | 65.00 | 5.72 | 9.65% | 59.52 | 65.00 | 59.28 | 174 |
| Apr 02 2024 | 59.28 | -0.36 | -0.60% | 58.98 | 59.28 | 58.98 | 64 |
| Apr 01 2024 | 59.64 | 0.96 | 1.64% | 58.68 | 59.64 | 58.68 | 27 |
| Mar 28 2024 | 58.68 | 0.30 | 0.51% | 58.38 | 59.40 | 58.38 | 254 |
| Mar 27 2024 | 58.38 | 1.68 | 2.96% | 57.54 | 58.38 | 57.54 | 51 |
| Mar 26 2024 | 56.70 | 0.01 | 0.02% | 56.94 | 57.06 | 56.70 | 40 |
| Mar 25 2024 | 56.69 | -0.19 | -0.33% | 56.20 | 56.69 | 56.20 | 84 |
| Mar 22 2024 | 56.88 | -2.16 | -3.66% | 56.88 | 56.88 | 56.88 | 28 |
| Mar 21 2024 | 59.04 | -1.68 | -2.77% | 59.04 | 59.04 | 59.04 | 129 |
| Mar 20 2024 | 60.72 | 4.38 | 7.77% | 56.28 | 60.73 | 55.88 | 540 |
| Mar 19 2024 | 56.34 | 0.32 | 0.57% | 56.34 | 56.34 | 56.34 | 40 |
| Mar 18 2024 | 56.02 | -0.08 | -0.14% | 55.98 | 56.02 | 55.86 | 44 |
| Mar 15 2024 | 56.10 | 0.36 | 0.65% | 56.22 | 56.22 | 56.00 | 330 |
| Mar 14 2024 | 55.74 | -2.44 | -4.19% | 55.00 | 55.80 | 55.00 | 391 |
| Mar 13 2024 | 58.18 | 0.77 | 1.34% | 58.18 | 58.18 | 58.18 | 19 |
| Mar 12 2024 | 57.41 | -0.69 | -1.19% | 59.95 | 60.44 | 57.24 | 481 |
| Mar 11 2024 | 58.10 | 3.60 | 6.61% | 55.47 | 58.10 | 55.47 | 286 |
| Mar 08 2024 | 54.50 | 0.75 | 1.40% | 54.32 | 54.50 | 54.32 | 415 |
| Mar 07 2024 | 53.75 | 1.94 | 3.74% | 52.40 | 54.14 | 52.40 | 30 |
| Mar 06 2024 | 51.81 | 0.96 | 1.89% | 50.85 | 52.05 | 50.85 | 102 |
| Mar 05 2024 | 50.85 | -0.50 | -0.97% | 50.99 | 51.05 | 50.60 | 333 |
| Mar 04 2024 | 51.35 | -3.03 | -5.57% | 54.29 | 54.29 | 50.65 | 974 |
| Mar 01 2024 | 54.38 | -0.72 | -1.31% | 54.33 | 54.38 | 54.30 | 62 |
| Feb 29 2024 | 55.10 | -1.18 | -2.10% | 56.35 | 58.91 | 55.10 | 108 |
| Feb 28 2024 | 56.28 | 1.26 | 2.29% | 56.28 | 56.28 | 56.28 | 17 |
| Feb 27 2024 | 55.02 | -0.36 | -0.65% | 54.80 | 55.02 | 54.08 | 192 |
| Feb 26 2024 | 55.38 | 0.00 | 0.00% | 56.28 | 56.28 | 55.38 | 74 |
