Historical Data: CIBR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 65.48 | 66.29 | 65.44 | 66.22 | 990979 | 2.29% |
| >>> | 2025-01-17 | 65.63 | 65.63 | 64.64 | 64.74 | 678970 | 0.05% |
| >>> | 2025-01-16 | 64.96 | 65.13 | 64.38 | 64.71 | 354977 | 0.09% |
| >>> | 2025-01-15 | 64.60 | 64.80 | 64.18 | 64.65 | 707749 | 1.57% |
| >>> | 2025-01-14 | 63.60 | 63.91 | 63.22 | 63.65 | 424357 | 0.7% |
| >>> | 2025-01-13 | 62.83 | 63.42 | 62.71 | 63.21 | 598518 | -0.5% |
| >>> | 2025-01-10 | 63.35 | 63.93 | 63.13 | 63.53 | 717395 | -0.98% |
| >>> | 2025-01-08 | 63.55 | 64.20 | 63.03 | 64.16 | 625974 | 0.47% |
| >>> | 2025-01-07 | 64.94 | 64.94 | 63.60 | 63.86 | 949196 | -1.4% |
| >>> | 2025-01-06 | 64.90 | 65.24 | 64.38 | 64.77 | 803831 | 0.65% |
| >>> | 2025-01-03 | 63.87 | 64.48 | 63.78 | 64.35 | 681652 | 0.94% |
| >>> | 2025-01-02 | 64.38 | 64.66 | 63.35 | 63.75 | 629666 | 0.47% |
| >>> | 2024-12-31 | 64.04 | 64.06 | 63.26 | 63.45 | 442015 | -0.56% |
| >>> | 2024-12-30 | 63.75 | 64.13 | 63.08 | 63.81 | 336488 | -1.13% |
| >>> | 2024-12-27 | 65.08 | 65.08 | 63.91 | 64.54 | 328302 | -1.16% |
| >>> | 2024-12-26 | 64.98 | 65.43 | 64.68 | 65.30 | 216955 | 0.38% |
| >>> | 2024-12-24 | 64.73 | 65.07 | 64.45 | 65.05 | 272750 | 0.98% |
| >>> | 2024-12-23 | 64.20 | 64.54 | 63.72 | 64.42 | 416529 | 0.59% |
| >>> | 2024-12-20 | 62.85 | 64.70 | 62.63 | 64.04 | 650245 | 1.15% |
| >>> | 2024-12-19 | 64.32 | 64.39 | 63.19 | 63.31 | 814985 | 0.11% |
| >>> | 2024-12-18 | 66.33 | 66.35 | 62.87 | 63.24 | 810996 | -4.6% |
| >>> | 2024-12-17 | 66.78 | 66.82 | 66.07 | 66.29 | 553555 | -1.12% |
| >>> | 2024-12-16 | 65.86 | 67.10 | 65.62 | 67.04 | 651228 | 2.29% |
| >>> | 2024-12-13 | 65.80 | 65.88 | 65.12 | 65.54 | 399696 | 1.13% |
| >>> | 2024-12-12 | 64.40 | 64.98 | 64.34 | 64.81 | 386751 | -0.03% |
| >>> | 2024-12-11 | 64.46 | 64.91 | 64.21 | 64.83 | 1020000 | 1.47% |
| >>> | 2024-12-10 | 64.65 | 64.65 | 63.56 | 63.89 | 449230 | -1.04% |
| >>> | 2024-12-09 | 65.38 | 65.71 | 64.42 | 64.56 | 617900 | -1.37% |
| >>> | 2024-12-06 | 65.01 | 65.72 | 65.01 | 65.46 | 1215200 | 0.91% |
| >>> | 2024-12-05 | 65.03 | 65.40 | 64.84 | 64.87 | 556300 | -0.49% |
| >>> | 2024-12-04 | 64.57 | 65.30 | 64.29 | 65.19 | 768800 | 2.1% |
| >>> | 2024-12-03 | 63.23 | 63.94 | 63.23 | 63.85 | 580800 | 0.14% |
| >>> | 2024-12-02 | 63.51 | 64.13 | 63.33 | 63.76 | 386100 | 0.93% |
| >>> | 2024-11-29 | 63.16 | 63.38 | 62.98 | 63.17 | 242400 | 0.27% |
| >>> | 2024-11-27 | 64.05 | 64.09 | 62.65 | 63.00 | 444600 | -1.72% |
| >>> | 2024-11-26 | 63.83 | 64.16 | 63.69 | 64.10 | 425800 | 0.71% |
| >>> | 2024-11-25 | 64.11 | 64.25 | 63.40 | 63.65 | 562700 | 0.06% |
| >>> | 2024-11-22 | 63.33 | 63.67 | 63.07 | 63.61 | 367400 | 0.63% |
| >>> | 2024-11-21 | 62.37 | 63.56 | 62.21 | 63.21 | 1022900 | 1.75% |
| >>> | 2024-11-20 | 61.94 | 62.12 | 61.14 | 62.12 | 498100 | 0.49% |
| >>> | 2024-11-19 | 60.90 | 61.87 | 60.82 | 61.82 | 373900 | 0.82% |
| >>> | 2024-11-18 | 61.65 | 61.71 | 61.22 | 61.32 | 577700 | -0.18% |
| >>> | 2024-11-15 | 62.11 | 62.25 | 60.90 | 61.43 | 924700 | -1.98% |
| >>> | 2024-11-14 | 64.31 | 64.31 | 62.63 | 62.67 | 684200 | -2.64% |
| >>> | 2024-11-13 | 64.56 | 65.29 | 64.31 | 64.37 | 439600 | -0.37% |
| >>> | 2024-11-12 | 64.43 | 64.62 | 63.94 | 64.61 | 500900 | 0.09% |
| >>> | 2024-11-11 | 64.06 | 64.68 | 64.06 | 64.55 | 622700 | 1.29% |
| >>> | 2024-11-08 | 63.46 | 63.82 | 63.26 | 63.73 | 456600 | -0.11% |
| >>> | 2024-11-07 | 63.32 | 63.91 | 63.10 | 63.80 | 624800 | 1.29% |
| >>> | 2024-11-06 | 62.80 | 63.07 | 62.40 | 62.99 | 823500 | 3.36% |
| >>> | 2024-11-05 | 60.36 | 61.06 | 60.20 | 60.94 | 283900 | 1.38% |
| >>> | 2024-11-04 | 60.24 | 60.44 | 59.76 | 60.11 | 334800 | -0.23% |
| >>> | 2024-11-01 | 60.33 | 60.69 | 60.09 | 60.25 | 269200 | 0.2% |
| >>> | 2024-10-31 | 61.00 | 61.13 | 60.10 | 60.13 | 550600 | -1.65% |
| >>> | 2024-10-30 | 61.65 | 61.99 | 61.11 | 61.14 | 262600 | -1.28% |
| >>> | 2024-10-29 | 61.29 | 62.05 | 60.98 | 61.93 | 347000 | 1.01% |
| >>> | 2024-10-28 | 61.31 | 61.70 | 61.19 | 61.31 | 218900 | 0.33% |
| >>> | 2024-10-25 | 61.44 | 62.00 | 61.00 | 61.11 | 308200 | 0.33% |
| >>> | 2024-10-24 | 61.09 | 61.22 | 60.75 | 60.91 | 406200 | 0.53% |
| >>> | 2024-10-23 | 61.59 | 61.62 | 60.57 | 60.59 | 428300 | -2.04% |
| >>> | 2024-10-22 | 61.58 | 61.96 | 61.54 | 61.85 | 253400 | -0.29% |
| >>> | 2024-10-21 | 62.00 | 62.63 | 61.80 | 62.03 | 316100 | -0.47% |
| >>> | 2024-10-18 | 62.23 | 62.45 | 62.09 | 62.32 | 558800 | 0.19% |
| >>> | 2024-10-17 | 62.27 | 62.52 | 61.90 | 62.20 | 238000 | 0.03% |
| >>> | 2024-10-16 | 62.18 | 62.25 | 61.68 | 62.18 | 343300 | 0.24% |
| >>> | 2024-10-15 | 62.42 | 62.55 | 61.86 | 62.03 | 796900 | -0.88% |
| >>> | 2024-10-14 | 62.91 | 62.94 | 62.16 | 62.58 | 975800 | 0.1% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice