Historical Stock Prices

(ETF)
CRBQ 
$34.84
*  
0.14
0.4%
Get CRBQ Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CRBQ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 34.94 35.01 34.76 34.84 13,151
07/30/2015 35.318 35.318 34.83 34.98 1,137
07/29/2015 34.46 35.15 34.46 35.068 12,135
07/28/2015 34.25 34.42 34.03 34.3301 1,845
07/27/2015 34.28 34.32 34.28 34.32 738
07/24/2015 35 35 34.5 34.7085 2,647
07/23/2015 35.5 35.57 35.04 35.08 3,448
07/22/2015 35.7 35.7 35.5 35.54 1,930
07/21/2015 36.08 36.08 35.82 35.82 908
07/20/2015 36.4201 36.4201 36.4201 36.4201 00
07/17/2015 36.6299 36.6299 36.4201 36.4201 956
07/16/2015 36.6601 36.7912 36.6601 36.6896 660
07/15/2015 36.788 36.788 36.788 36.788 195
07/14/2015 36.9132 36.9132 36.89 36.89 411
07/13/2015 36.84 36.8599 36.42 36.7101 14,812
07/10/2015 36.57 36.84 36.32 36.57 20,267
07/09/2015 36.208 36.52 35.89 36.3099 6,855
07/08/2015 35.91 36.3444 35.86 36.24 4,876
07/07/2015 36.69 36.69 36.04 36.077 2,625
07/06/2015 37.52 37.52 37.52 37.52 00
07/02/2015 37.694 37.91 37.4349 37.52 2,182
07/01/2015 37.86 37.86 37.22 37.22 1,909
06/30/2015 37.805 37.84 37.495 37.67 2,903
06/29/2015 37.552 37.98 37.552 37.969 710
06/26/2015 38.06 38.06 38.0501 38.0501 206
06/25/2015 38.16 38.21 38.16 38.17 714
06/24/2015 38 38.33 38 38.33 781
06/23/2015 38.76 38.786 38.59 38.66 1,243
06/22/2015 39.05 39.13 38.771 38.772 1,863
06/19/2015 39.12 39.12 39.12 39.12 00
06/18/2015 39.12 39.12 39.12 39.12 140
06/17/2015 38.58 38.59 38.16 38.1601 2,269
06/16/2015 38.485 38.597 38.485 38.597 802
06/15/2015 38.43 38.74 38.43 38.62 1,472
06/12/2015 39.0199 39.0199 38.492 38.492 865
06/11/2015 39.031 39.09 39.031 39.06 2,698
06/10/2015 39.34 39.34 39.34 39.34 293
06/09/2015 38.83 38.83 38.66 38.69 2,482
06/08/2015 38.83 38.86 38.41 38.411 2,772
06/05/2015 38.78 39.0399 38.78 39.0399 1,785
06/04/2015 38.79 39.1699 38.79 39.1699 2,214
06/03/2015 39.52 39.75 39.52 39.68 2,488
06/02/2015 39.91 39.91 39.6598 39.84 1,351
06/01/2015 39.71 39.71 39.22 39.549 2,659
05/29/2015 39.6 39.65 39.6 39.65 616
05/28/2015 39.56 39.56 39.56 39.56 408
05/27/2015 39.551 40.088 39.551 40.088 1,003
05/26/2015 40.2399 40.2399 40.2399 40.2399 195
05/22/2015 40.49 40.71 40.49 40.71 1,915
05/21/2015 40.54 40.7799 40.32 40.7799 1,215
05/20/2015 40.454 40.62 40.2701 40.62 1,226
05/19/2015 40.456 40.498 40.21 40.2284 1,163
05/18/2015 40.76 40.98 40.59 40.74 3,213
05/15/2015 40.9742 40.9742 40.75 40.75 1,878
05/14/2015 41.28 41.28 41.21 41.21 312
05/13/2015 40.67 41.019 40.67 41.019 421
05/12/2015 40.68 40.82 40.47 40.786 4,011
05/11/2015 40.55 40.55 40.55 40.55 1,212
05/08/2015 40.89 40.89 40.668 40.84 2,061
05/07/2015 39.77 39.98 39.7 39.77 1,986
05/06/2015 40.31 40.31 39.99 40.0368 670
05/05/2015 40.7 40.838 40.26 40.29 6,482
05/04/2015 40.749 40.749 40.749 40.749 127
05/01/2015 39.9401 40.668 39.9401 40.668 375
04/30/2015 39.681 40.1899 39.681 40.1899 2,781
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?