UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.59 -0.22 (-0.27%) GOLD FUTURES
2,339.60 +1.20 (+0.05%) DOW
37,994.04 -466.88 (-1.21%) Bitcoin GBP
51,233.17 -385.93 (-0.75%)
CITBA Financial Corporation (CBAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 178 |
| 24 Apr 2024 | 24.21 | 24.21 | 23.75 | 23.75 | 23.75 | 1,800 |
| 23 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 Apr 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 400 |
| 19 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 18 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 17 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 16 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 11 Apr 2024 | 23.25 | 24.50 | 23.25 | 24.50 | 24.50 | 400 |
| 11 Apr 2024 | 0.21 Dividend | |||||
| 10 Apr 2024 | 23.48 | 23.48 | 22.75 | 22.75 | 22.54 | 2,500 |
| 09 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.94 | 500 |
| 08 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.74 | - |
| 05 Apr 2024 | 22.90 | 22.95 | 22.90 | 22.95 | 22.74 | 9,800 |
| 04 Apr 2024 | 23.23 | 23.24 | 23.23 | 23.23 | 23.02 | 5,000 |
| 03 Apr 2024 | 22.99 | 23.00 | 22.99 | 23.00 | 22.79 | 2,000 |
| 02 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.78 | - |
| 01 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.78 | - |
| 28 Mar 2024 | 22.80 | 22.99 | 22.36 | 22.99 | 22.78 | 900 |
| 27 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 26 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 25 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 22 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 21 Mar 2024 | 22.60 | 22.75 | 22.60 | 22.75 | 22.54 | 800 |
| 20 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 19 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | 100 |
| 18 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.55 | - |
| 15 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.55 | 300 |
| 14 Mar 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 22.54 | 7,400 |
| 13 Mar 2024 | 22.50 | 22.85 | 22.50 | 22.85 | 22.64 | 1,200 |
| 12 Mar 2024 | 22.74 | 22.74 | 22.65 | 22.65 | 22.44 | 1,400 |
| 11 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.52 | - |
| 08 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.52 | 600 |
| 07 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.04 | - |
| 06 Mar 2024 | 22.75 | 22.75 | 22.25 | 22.25 | 22.04 | 2,400 |
| 05 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.29 | - |
| 04 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.29 | - |
| 01 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.29 | - |
| 29 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.29 | - |
| 28 Feb 2024 | 22.51 | 22.51 | 22.50 | 22.50 | 22.29 | 800 |
| 27 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | - |
| 26 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | - |
| 23 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | - |
| 22 Feb 2024 | 23.01 | 23.01 | 23.00 | 23.00 | 22.79 | 900 |
| 21 Feb 2024 | 23.02 | 23.02 | 23.00 | 23.00 | 22.79 | 1,700 |
| 20 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.04 | - |
| 16 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.04 | - |
| 15 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.04 | 400 |
| 14 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.04 | - |
| 13 Feb 2024 | 23.50 | 23.50 | 23.25 | 23.25 | 23.04 | 200 |
| 12 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | - |
| 09 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | - |
| 08 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | - |
| 07 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | 400 |
| 06 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | - |
| 05 Feb 2024 | 23.75 | 23.75 | 23.50 | 23.50 | 23.28 | 500 |
| 02 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.02 | 200 |
| 01 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.02 | - |
| 31 Jan 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.02 | - |
| 30 Jan 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.02 | 200 |
| 29 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.62 | 100 |
| 26 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.62 | - |
| 25 Jan 2024 | 23.97 | 23.97 | 23.84 | 23.84 | 23.62 | 300 |
| 24 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.62 | 200 |
| 23 Jan 2024 | 23.75 | 23.91 | 23.75 | 23.91 | 23.69 | 300 |
| 22 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | - |
| 19 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | 200 |
| 18 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | 200 |
| 17 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | - |
| 16 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | - |
| 12 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | - |
| 11 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | 100 |
| 10 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | - |
| 09 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | - |
| 08 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | - |
| 05 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | - |
| 04 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | - |
| 03 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | - |
| 02 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | - |
| 29 Dec 2023 | 23.67 | 24.15 | 23.67 | 23.91 | 23.69 | 400 |
| 28 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | - |
| 27 Dec 2023 | 23.00 | 24.00 | 23.00 | 24.00 | 23.78 | 600 |
| 26 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | - |
| 22 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | - |
| 21 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | 500 |
| 20 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | 900 |
| 19 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.04 | 100 |
| 18 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.29 | - |
| 15 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.29 | 500 |
| 14 Dec 2023 | 21.49 | 22.25 | 21.49 | 22.20 | 22.00 | 2,000 |
| 13 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.31 | 500 |
| 12 Dec 2023 | 20.50 | 21.00 | 20.50 | 21.00 | 20.81 | 600 |
| 11 Dec 2023 | 22.00 | 22.00 | 20.00 | 21.49 | 21.29 | 1,300 |
| 08 Dec 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 07 Dec 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.54 | - |
| 06 Dec 2023 | 20.00 | 22.75 | 20.00 | 22.75 | 22.54 | 500 |
| 05 Dec 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.34 | - |
| 04 Dec 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.