Historical Data: CIBR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 84.69 | 84.78 | 82.46 | 84.54 | 1052742.0 | 0.37% |
| >>> | 2026-06-17 | 85.08 | 85.72 | 83.85 | 84.23 | 1510200.0 | -1.0% |
| >>> | 2026-06-16 | 86.17 | 86.72 | 84.70 | 85.08 | 1047500.0 | -1.38% |
| >>> | 2026-06-15 | 86.41 | 86.77 | 85.17 | 86.27 | 1257300.0 | 1.1% |
| >>> | 2026-06-12 | 85.48 | 85.91 | 84.03 | 85.33 | 1301600.0 | -0.16% |
| >>> | 2026-06-11 | 83.18 | 85.69 | 82.44 | 85.47 | 1566600.0 | 2.67% |
| >>> | 2026-06-10 | 83.21 | 85.07 | 82.93 | 83.25 | 1394500.0 | -1.29% |
| >>> | 2026-06-09 | 86.14 | 86.45 | 81.56 | 84.34 | 2443900.0 | -2.08% |
| >>> | 2026-06-08 | 87.06 | 87.50 | 85.85 | 86.13 | 1479400.0 | -0.66% |
| >>> | 2026-06-05 | 89.64 | 90.00 | 86.29 | 86.70 | 2515300.0 | -4.41% |
| >>> | 2026-06-04 | 88.86 | 90.96 | 88.39 | 90.70 | 2915800.0 | -1.06% |
| >>> | 2026-06-03 | 93.18 | 93.26 | 90.96 | 91.67 | 1543100.0 | -2.81% |
| >>> | 2026-06-02 | 92.68 | 94.39 | 92.16 | 94.32 | 2212400.0 | 0.18% |
| >>> | 2026-06-01 | 90.34 | 94.31 | 90.09 | 94.15 | 2511700.0 | 5.74% |
| >>> | 2026-05-29 | 84.75 | 89.15 | 84.50 | 89.04 | 2210700.0 | 6.41% |
| >>> | 2026-05-28 | 82.62 | 84.24 | 82.04 | 83.68 | 1570700.0 | 2.0% |
| >>> | 2026-05-27 | 82.18 | 83.00 | 81.76 | 82.04 | 2013500.0 | -2.89% |
| >>> | 2026-05-26 | 84.30 | 84.99 | 83.06 | 84.48 | 2452300.0 | 0.24% |
| >>> | 2026-05-22 | 82.54 | 84.36 | 82.54 | 84.28 | 1597500.0 | 2.59% |
| >>> | 2026-05-21 | 81.00 | 82.26 | 80.81 | 82.15 | 746800.0 | 0.6% |
| >>> | 2026-05-20 | 79.68 | 81.69 | 79.60 | 81.66 | 2064800.0 | 1.57% |
| >>> | 2026-05-19 | 80.93 | 81.61 | 79.95 | 80.40 | 1567200.0 | -0.64% |
| >>> | 2026-05-18 | 78.74 | 80.98 | 78.54 | 80.92 | 1856700.0 | 2.37% |
| >>> | 2026-05-15 | 77.75 | 79.51 | 77.26 | 79.05 | 2035500.0 | 0.88% |
| >>> | 2026-05-14 | 76.75 | 78.72 | 76.29 | 78.36 | 1634300.0 | 3.31% |
| >>> | 2026-05-13 | 74.23 | 76.11 | 74.06 | 75.85 | 1152900.0 | 1.35% |
| >>> | 2026-05-12 | 75.61 | 75.61 | 74.23 | 74.84 | 1294300.0 | -0.78% |
| >>> | 2026-05-11 | 74.86 | 75.68 | 74.77 | 75.43 | 1274000.0 | 0.15% |
| >>> | 2026-05-08 | 73.17 | 75.45 | 72.40 | 75.32 | 2489000.0 | 2.98% |
| >>> | 2026-05-07 | 72.33 | 73.63 | 72.22 | 73.14 | 1520000.0 | 4.23% |
| >>> | 2026-05-06 | 70.33 | 70.39 | 69.09 | 70.17 | 2400700.0 | -0.99% |
| >>> | 2026-05-05 | 70.41 | 71.07 | 69.84 | 70.87 | 715400.0 | 1.61% |
| >>> | 2026-05-04 | 68.81 | 70.25 | 68.81 | 69.75 | 1357600.0 | 1.44% |
| >>> | 2026-05-01 | 68.33 | 69.04 | 67.90 | 68.76 | 972700.0 | 1.94% |
| >>> | 2026-04-30 | 67.64 | 67.64 | 66.08 | 67.45 | 1301600.0 | -0.62% |
| >>> | 2026-04-29 | 67.15 | 67.90 | 66.51 | 67.87 | 917700.0 | 1.07% |
| >>> | 2026-04-28 | 67.47 | 68.03 | 66.82 | 67.15 | 1379500.0 | -0.59% |
| >>> | 2026-04-27 | 67.02 | 67.85 | 66.71 | 67.55 | 1658500.0 | 0.46% |
| >>> | 2026-04-24 | 66.81 | 67.35 | 65.90 | 67.24 | 1152900.0 | 0.98% |
| >>> | 2026-04-23 | 67.61 | 67.61 | 65.56 | 66.59 | 1407600.0 | -3.37% |
| >>> | 2026-04-22 | 68.46 | 68.97 | 68.19 | 68.91 | 1511900.0 | 1.28% |
| >>> | 2026-04-21 | 67.22 | 68.83 | 67.00 | 68.04 | 1864600.0 | 1.48% |
| >>> | 2026-04-20 | 66.23 | 67.14 | 65.95 | 67.05 | 1365900.0 | 0.86% |
| >>> | 2026-04-17 | 66.93 | 66.98 | 66.04 | 66.48 | 2063300.0 | 0.85% |
| >>> | 2026-04-16 | 65.42 | 66.16 | 64.90 | 65.92 | 1308700.0 | 2.17% |
| >>> | 2026-04-15 | 63.38 | 64.67 | 63.27 | 64.52 | 1510800.0 | 2.76% |
| >>> | 2026-04-14 | 63.46 | 63.98 | 62.38 | 62.79 | 2384400.0 | -0.63% |
| >>> | 2026-04-13 | 60.80 | 63.22 | 60.80 | 63.19 | 1803700.0 | 4.03% |
| >>> | 2026-04-10 | 63.42 | 63.42 | 60.47 | 60.74 | 2346700.0 | -3.71% |
| >>> | 2026-04-09 | 65.44 | 65.53 | 62.47 | 63.08 | 2260900.0 | -3.93% |
| >>> | 2026-04-08 | 67.26 | 67.62 | 65.43 | 65.66 | 1473500.0 | 0.63% |
| >>> | 2026-04-07 | 64.14 | 65.32 | 63.61 | 65.25 | 1158300.0 | 1.7% |
| >>> | 2026-04-06 | 64.19 | 64.46 | 63.61 | 64.16 | 911500.0 | -0.05% |
| >>> | 2026-04-02 | 62.30 | 64.30 | 62.16 | 64.19 | 983300.0 | 1.65% |
| >>> | 2026-04-01 | 63.33 | 63.61 | 62.35 | 63.15 | 1455100.0 | 0.75% |
| >>> | 2026-03-31 | 61.50 | 63.02 | 61.11 | 62.68 | 1821700.0 | 3.11% |
| >>> | 2026-03-30 | 61.40 | 62.06 | 60.35 | 60.79 | 3077100.0 | 0.05% |
| >>> | 2026-03-27 | 61.51 | 61.84 | 60.07 | 60.76 | 2139300.0 | -3.77% |
| >>> | 2026-03-26 | 62.84 | 64.24 | 62.73 | 63.14 | 929300.0 | -0.19% |
| >>> | 2026-03-25 | 63.84 | 64.37 | 63.01 | 63.26 | 1892600.0 | 0.46% |
| >>> | 2026-03-24 | 64.51 | 64.51 | 62.87 | 62.97 | 1874000.0 | -2.96% |
| >>> | 2026-03-23 | 64.31 | 65.64 | 64.18 | 64.89 | 985400.0 | 1.52% |
| >>> | 2026-03-20 | 64.92 | 64.92 | 63.64 | 63.92 | 1470600.0 | -1.84% |
| >>> | 2026-03-19 | 64.51 | 65.53 | 64.45 | 65.12 | 1002000.0 | 0.42% |
| >>> | 2026-03-18 | 64.73 | 65.63 | 64.66 | 64.85 | 1093500.0 | -0.02% |
| >>> | 2026-03-17 | 64.53 | 65.59 | 64.39 | 64.86 | 1191900.0 | 0.73% |
| >>> | 2026-03-16 | 65.37 | 65.37 | 64.32 | 64.39 | 2584000.0 | -1.17% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice