Close Brothers Group plc (CBGPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 01 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 30 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 29 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2,000 |
| 26 Apr 2024 | 11.94 | 11.96 | 11.94 | 11.96 | 11.96 | 2,500 |
| 25 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 24 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 23 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 22 Apr 2024 | 11.33 | 11.44 | 11.33 | 11.44 | 11.44 | 7,100 |
| 19 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 2,100 |
| 18 Apr 2024 | 11.10 | 11.15 | 11.09 | 11.15 | 11.15 | 5,100 |
| 17 Apr 2024 | 11.45 | 11.46 | 11.11 | 11.11 | 11.11 | 3,400 |
| 16 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 300 |
| 15 Apr 2024 | 11.75 | 11.75 | 11.47 | 11.47 | 11.47 | 500 |
| 12 Apr 2024 | 11.70 | 11.70 | 11.67 | 11.67 | 11.67 | 2,600 |
| 11 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 10 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 2,000 |
| 09 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 500 |
| 08 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 05 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 04 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 03 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 02 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 01 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 28 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 27 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 26 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 25 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 22 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 21 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 20 Mar 2024 | 9.84 | 9.99 | 9.68 | 9.68 | 9.68 | 600 |
| 19 Mar 2024 | 9.31 | 9.31 | 9.06 | 9.06 | 9.06 | 2,400 |
| 18 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 15 Mar 2024 | 9.11 | 9.11 | 8.69 | 8.69 | 8.69 | 3,100 |
| 14 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 200 |
| 13 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 12 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 100 |
| 11 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 08 Mar 2024 | 9.92 | 10.15 | 9.92 | 10.15 | 10.15 | 2,700 |
| 07 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 06 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 05 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 04 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 200 |
| 01 Mar 2024 | 9.53 | 9.81 | 9.53 | 9.81 | 9.81 | 1,400 |
| 29 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 100 |
| 28 Feb 2024 | 9.19 | 9.19 | 8.96 | 8.96 | 8.96 | 300 |
| 27 Feb 2024 | 9.15 | 9.15 | 9.03 | 9.03 | 9.03 | 900 |
| 26 Feb 2024 | 8.40 | 8.56 | 8.40 | 8.56 | 8.56 | 1,600 |
| 23 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 300 |
| 22 Feb 2024 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 900 |
| 21 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1,400 |
| 20 Feb 2024 | 8.57 | 9.05 | 8.52 | 9.05 | 9.05 | 4,500 |
| 16 Feb 2024 | 7.39 | 7.57 | 7.34 | 7.57 | 7.57 | 3,000 |
| 15 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 14 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 300 |
| 13 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 12 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 09 Feb 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 500 |
| 08 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 100 |
| 07 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 400 |
| 06 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 05 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 02 Feb 2024 | 12.87 | 12.87 | 12.69 | 12.71 | 12.71 | 1,200 |
| 01 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 31 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 200 |
| 30 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 200 |
| 29 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 26 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 100 |
| 25 Jan 2024 | 14.48 | 14.48 | 13.97 | 13.97 | 13.97 | 400 |
| 24 Jan 2024 | 14.79 | 14.91 | 14.78 | 14.91 | 14.91 | 500 |
| 23 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 22 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 400 |
| 19 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 200 |
| 18 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 17 Jan 2024 | 15.18 | 15.18 | 15.16 | 15.16 | 15.16 | 200 |
| 16 Jan 2024 | 16.06 | 16.16 | 16.04 | 16.16 | 16.16 | 400 |
| 12 Jan 2024 | 17.47 | 17.47 | 16.80 | 16.80 | 16.80 | 900 |
| 11 Jan 2024 | 18.76 | 18.76 | 17.55 | 17.55 | 17.55 | 1,500 |
| 10 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 100 |
| 09 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 100 |
| 08 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 100 |
| 05 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 04 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 03 Jan 2024 | 19.65 | 19.80 | 19.60 | 19.80 | 19.80 | 800 |
| 02 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 29 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 27 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 26 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 22 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 21 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 20 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 19 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 18 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 15 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 14 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 100 |
| 13 Dec 2023 | 19.92 | 19.94 | 19.92 | 19.94 | 19.94 | 200 |
| 12 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 11 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 2,000 |
| *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.