CABCO Series 2004-101 Trust Historical Stock Prices

GYB 
$20.8
*  
0.20
0.95%
Get GYB Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading GYB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 30-JUN-2014 TO 30-JUN-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.
16:00  20.85  21.18  20.75  20.80 2,938
06/30/2015 20.8 21.18 20.75 20.8 2,938
06/29/2015 20.9 21.22 20.7824 21 7,753
06/26/2015 21.15 21.2 21.15 21.15 980
06/25/2015 21.213 21.213 21.1472 21.15 3,100
06/24/2015 20.95 20.95 20.95 20.95 210
06/23/2015 20.775 21.02 20.775 21.02 1,550
06/22/2015 21.25 21.25 20.84 20.94 3,847
06/19/2015 20.98 21.01 20.7601 21.01 5,300
06/18/2015 21.01 21.02 20.86 20.86 9,676
06/17/2015 21.22 21.22 21 21 6,315
06/16/2015 21.289 21.289 21.1001 21.1001 765
06/15/2015 21.09 21.3 21.09 21.1 8,625
06/12/2015 21.24 21.3 21.02 21.1 4,168
06/11/2015 21.05 21.35 21.0401 21.35 13,356
06/10/2015 21.2 21.25 21.03 21.25 5,691
06/09/2015 21.15 21.219 21.0598 21.133 2,457
06/08/2015 21.18 21.2201 21.16 21.16 6,950
06/05/2015 21.15 21.15 21.1 21.15 3,390
06/04/2015 21.2 21.25 21.1401 21.163 14,684
06/03/2015 20.99 21.25 20.9301 21.25 16,083
06/02/2015 20.81 21.219 20.81 21.08 17,133
06/01/2015 20.62 20.959 20.62 20.8 2,311
05/29/2015 20.85 20.8501 20.6 20.65 6,528
05/28/2015 20.87 21.12 20.85 20.85 20,152
05/27/2015 20.932 20.932 20.8 20.85 49,922
05/26/2015 20.74 20.79 20.59 20.79 5,490
05/22/2015 20.7 20.74 20.533 20.67 3,857
05/21/2015 20.62 20.698 20.51 20.69 6,285
05/20/2015 20.64 20.65 20.5735 20.64 7,100
05/19/2015 20.53 20.749 20.53 20.65 67,933
05/18/2015 20.5 20.6299 20.4 20.46 15,503
05/15/2015 20.679 20.7299 20.61 20.61 5,938
05/14/2015 20.51 20.6899 20.51 20.55 9,200
05/13/2015 20.57 20.59 20.4 20.4 9,806
05/12/2015 20.42 20.6 20.41 20.59 4,200
05/11/2015 20.68 20.6801 20.5 20.63 23,675
05/08/2015 20.69 20.71 20.68 20.7082 3,200
05/07/2015 20.66 20.79 20.65 20.67 5,595
05/06/2015 20.81 20.92 20.65 20.65 7,266
05/05/2015 20.75 20.999 20.75 20.8 1,110
05/04/2015 20.671 21.03 20.671 20.845 7,846
05/01/2015 20.67 20.75 20.66 20.7 2,517
04/30/2015 20.68 20.7 20.55 20.68 51,199
04/29/2015 20.75 20.75 20.75 20.75 3,548
04/28/2015 20.789 21.02 20.66 20.75 6,100
04/27/2015 20.9 20.95 20.67 20.67 1,300
04/24/2015 20.72 20.8 20.67 20.67 9,708
04/23/2015 21.04 21.1 20.82 20.87 4,357
04/22/2015 20.93 21 20.8 20.91 9,260
04/21/2015 20.71 20.89 20.71 20.78 10,300
04/20/2015 20.7 20.86 20.697 20.84 10,700
04/17/2015 20.839 20.94 20.819 20.94 3,300
04/16/2015 20.64 20.87 20.64 20.74 3,700
04/15/2015 20.65 20.7 20.62 20.63 6,400
04/14/2015 20.663 20.663 20.61 20.62 1,400
04/13/2015 20.6 20.6725 20.6 20.6 2,100
04/10/2015 20.616 20.658 20.6 20.6001 3,715
04/09/2015 20.68 20.68 20.5001 20.5001 1,050
04/08/2015 20.56 20.7 20.5 20.7 4,012
04/07/2015 20.641 20.7 20.55 20.622 1,600
04/06/2015 20.6592 20.6592 20.5 20.53 8,118
04/02/2015 20.2554 20.7 20.2554 20.505 2,820
04/01/2015 20.37 20.65 20.37 20.65 8,488
03/31/2015 20.369 20.37 20.369 20.37 600
03/30/2015 20.33 20.43 20.16 20.4 9,251
03/27/2015 20.66 20.67 20.31 20.66 7,953
03/26/2015 20.369 20.62 20.3 20.61 9,207
03/25/2015 20.37 20.4 20.1588 20.38 11,438
03/24/2015 20.241 20.3992 20.2401 20.39 5,327
03/23/2015 20.298 20.4 20.25 20.4 4,598
03/20/2015 20.37 20.4 20.11 20.39 4,769
03/19/2015 20.34 20.39 20.3 20.38 2,533
03/18/2015 20.29 20.39 20.2 20.39 2,450
03/17/2015 20.26 20.26 20.0499 20.2262 166,325
03/16/2015 20.3 20.31 19.99 20.1 23,993
03/13/2015 20.5 20.5 20.37 20.38 9,300
03/12/2015 20.42 20.612 20.42 20.43 4,805
03/11/2015 20.39 20.699 20.36 20.37 13,200
03/10/2015 20.59 20.59 20.5 20.52 2,500
03/09/2015 20.57 20.7699 20.57 20.65 3,200
03/06/2015 20.5 20.75 20.39 20.73 14,870
03/05/2015 20.53 20.54 20.41 20.5 9,696
03/04/2015 20.5101 20.75 20.51 20.5201 4,747
03/03/2015 20.807 20.807 20.807 20.807 134
03/02/2015 20.57 20.57 20.52 20.52 1,725
02/27/2015 20.67 20.6918 20.51 20.59 2,864
02/26/2015 20.7 20.718 20.65 20.65 4,529
02/25/2015 20.76 20.76 20.7 20.7 500
02/24/2015 20.745 20.761 20.7 20.7 848
02/23/2015 20.71 20.79 20.71 20.725 2,376
02/20/2015 20.7 20.7 20.7 20.7 3,342
02/19/2015 20.7 20.7044 20.7 20.7 2,150
02/18/2015 20.7 20.7499 20.7 20.701 2,030
02/17/2015 20.77 20.807 20.736 20.736 5,365
02/13/2015 20.81 20.857 20.7 20.75 7,700
02/12/2015 20.77 20.8 20.77 20.8 2,100
02/11/2015 20.8 20.989 20.75 20.78 7,850
02/10/2015 20.85 20.94 20.85 20.88 3,375
02/09/2015 20.82 20.9 20.73 20.784 4,422
02/06/2015 20.78 20.78 20.78 20.78 00
02/05/2015 20.7353 20.7899 20.6813 20.78 3,020
02/04/2015 21 21 20.52 20.7 14,329
02/03/2015 20.98 20.98 20.98 20.98 1,190
02/02/2015 20.8916 20.8916 20.8916 20.8916 00
01/30/2015 20.87 20.8916 20.87 20.8916 1,200
01/29/2015 20.95 20.95 20.8235 20.87 8,000
01/28/2015 20.95 20.9999 20.95 20.9999 2,705
01/27/2015 20.79 20.95 20.79 20.95 4,570
01/26/2015 20.4641 20.8 20.4641 20.61 3,716
01/23/2015 20.24 20.51 20.21 20.373 9,300
01/22/2015 20.2905 20.2905 20.25 20.25 700
01/21/2015 20.42 20.42 20.2 20.2 2,400
01/20/2015 20.2 20.382 20.19 20.28 11,067
01/16/2015 20.3 20.3 20.3 20.3 00
01/15/2015 20.5118 20.5118 20.3 20.3 1,284
01/14/2015 20.26 20.2601 20.06 20.26 1,400
01/13/2015 20.45 20.46 20.284 20.43 7,052
01/12/2015 20.5 20.5 20.45 20.45 1,000
01/09/2015 20.5 20.5513 20.5 20.5 2,278
01/08/2015 20.51 20.69 20.45 20.54 4,385
01/07/2015 20.501 20.7 20.5 20.645 1,114
01/06/2015 20.241 20.6087 20.24 20.6087 2,552
01/05/2015 20.69 20.69 20.69 20.69 00
01/02/2015 20.6 20.72 20.5 20.69 4,257
12/31/2014 20.47 20.7 20.3 20.7 3,676
12/30/2014 20.26 20.52 20.22 20.52 5,284
12/29/2014 20.1701 20.26 20.1701 20.25 6,477
12/26/2014 20.12 20.31 19.95 20.3 4,800
12/24/2014 20.44 20.49 20.44 20.4699 510
12/23/2014 20.56 20.56 20.1995 20.1995 18,445
12/22/2014 20.3 20.7938 20.25 20.59 6,750
12/19/2014 20.1201 20.4 20.1201 20.32 6,900
12/18/2014 20.5 20.5 20.16 20.32 5,000
12/17/2014 20.49 20.5 20.32 20.4 5,908
12/16/2014 20.32 20.5 20.29 20.35 2,580
12/15/2014 20.57 20.59 20.24 20.44 12,090
12/12/2014 20.87 20.87 20.65 20.65 13,650
12/11/2014 20.98 21 20.85 20.86 12,390
12/10/2014 21 21 20.85 20.85 1,316
12/09/2014 20.86 21.24 20.85 21.18 15,115
12/08/2014 20.79 20.81 20.76 20.77 3,740
12/05/2014 20.96 21 20.804 20.82 8,339
12/04/2014 21.09 21.25 20.96 20.96 5,039
12/03/2014 20.72 21.25 20.72 21.1 11,266
12/02/2014 20.75 20.7501 20.65 20.65 3,900
12/01/2014 20.561 20.72 20.53 20.53 3,900
11/28/2014 20.8 20.8 20.7 20.7 3,170
11/26/2014 20.662 20.662 20.662 20.662 250
11/25/2014 20.64 20.93 20.64 20.93 500
11/24/2014 20.949 20.949 20.87 20.87 1,420
11/21/2014 20.8 21.01 20.8 20.81 6,777
11/20/2014 20.65 20.66 20.56 20.56 8,999
11/19/2014 20.629 20.68 20.62 20.671 5,011
11/18/2014 20.6 20.64 20.5 20.64 6,552
11/17/2014 20.673 20.68 20.6 20.6 4,183
11/14/2014 20.6 20.64 20.6 20.6 3,305
11/13/2014 20.61 20.645 20.6 20.6 5,200
11/12/2014 20.51 20.61 20.31 20.6 15,917
11/11/2014 20.57 20.68 20.5 20.68 3,480
11/10/2014 20.57 20.57 20.5587 20.5587 1,880
11/07/2014 20.53 20.59 20.5 20.5 5,150
11/06/2014 20.63 20.74 20.5 20.64 3,625
11/05/2014 20.5 20.59 20.5 20.59 3,798
11/04/2014 20.5 20.5288 20.5 20.5288 1,500
11/03/2014 20.72 20.72 20.5 20.5 4,310
10/31/2014 20.39 20.5 20.3 20.5 5,500
10/30/2014 20.0557 20.4 20.0557 20.31 6,590
10/29/2014 20.22 20.3523 20.1 20.28 20,763
10/28/2014 20.39 20.54 20.18 20.33 25,210
10/27/2014 20.15 20.25 20.15 20.22 10,405
10/24/2014 20.144 20.25 20.1 20.25 1,738
10/23/2014 20.25 20.47 20.17 20.2 5,103
10/22/2014 20.284 20.35 20.25 20.35 1,872
10/21/2014 20.52 20.52 20.12 20.12 6,025
10/20/2014 20.53 20.53 20.04 20.45 26,280
10/17/2014 20.58 20.75 20.5 20.5 4,432
10/16/2014 20.56 20.68 20.56 20.57 13,696
10/15/2014 20.6 20.6627 20.56 20.57 9,141
10/14/2014 20.84 20.84 20.604 20.61 1,050
10/13/2014 21.06 21.06 20.82 20.89 3,620
10/10/2014 20.8 20.9692 20.75 20.7699 7,080
10/09/2014 20.97 21 20.8 20.89 5,450
10/08/2014 20.82 21.15 20.82 20.914 2,925
10/07/2014 20.63 20.87 20.611 20.87 2,081
10/06/2014 20.9 20.93 20.62 20.77 3,000
10/03/2014 20.733 20.8 20.61 20.61 7,800
10/02/2014 20.6523 20.6893 20.62 20.63 1,160
10/01/2014 21.11 21.1195 20.7 20.82 7,675
09/30/2014 21.01 21.24 21 21 7,581
09/29/2014 21.15 21.15 21 21.01 5,400
09/26/2014 21.05 21.06 21.03 21.05 727
09/25/2014 21.33 21.35 21.13 21.1893 6,051
09/24/2014 21.47 21.63 21.3 21.399 3,100
09/23/2014 21.52 21.84 21.15 21.16 8,866
09/22/2014 21.56 21.68 21.46 21.46 12,792
09/19/2014 21.81 21.85 21.618 21.73 6,800
09/18/2014 21.68 21.84 21.576 21.8 10,126
09/17/2014 21.79 21.8 21.65 21.77 10,736
09/16/2014 21.34 21.98 21.34 21.79 14,993
09/15/2014 21.3501 21.5 21.3501 21.45 4,605
09/12/2014 21.5 21.59 21.458 21.54 11,040
09/11/2014 21.16 21.54 21.16 21.54 20,600
09/10/2014 21.59 21.59 21.14 21.36 10,485
09/09/2014 21.47 21.6 21.4 21.4 5,630
09/08/2014 21.39 21.64 21.39 21.58 2,570
09/05/2014 21.36 21.65 21.36 21.52 12,018
09/04/2014 21.5 21.53 21.25 21.34 26,176
09/03/2014 21.31 21.54 21.31 21.392 6,226
09/02/2014 21.35 21.37 21.29 21.3101 4,050
08/29/2014 21.35 21.42 21.35 21.35 800
08/28/2014 21.16 21.33 21 21.28 13,120
08/27/2014 21.24 21.37 21.24 21.25 8,392
08/26/2014 21.52 21.67 21.23 21.24 10,110
08/25/2014 21.16 21.52 21.16 21.23 5,100
08/22/2014 21.27 21.55 21.18 21.19 8,829
08/21/2014 21 21.27 21 21.13 9,249
08/20/2014 20.75 20.85 20.63 20.78 12,952
08/19/2014 20.8 20.86 20.67 20.7 6,451
08/18/2014 21.29 21.29 20.76 20.89 7,054
08/15/2014 21.15 21.318 21 21 18,324
08/14/2014 21.13 21.133 21.0163 21.0201 2,443
08/13/2014 20.89 21.07 20.79 20.9 6,903
08/12/2014 20.57 20.86 20.55 20.839 9,224
08/11/2014 20.97 20.98 20.75 20.83 3,445
08/08/2014 20.95 20.97 20.83 20.87 7,400
08/07/2014 20.99 21.15 20.97 21.0721 12,620
08/06/2014 21.3 21.47 21 21 12,628
08/05/2014 21.33 21.43 21.32 21.41 10,638
08/04/2014 21.35 21.402 21.35 21.35 3,836
08/01/2014 21.5 21.5 21.35 21.35 16,800
07/31/2014 21.48 21.66 21.35 21.38 13,300
07/30/2014 21.84 21.96 21.54 21.65 8,463
07/29/2014 21.92 21.92 21.45 21.61 9,730
07/28/2014 22 22 21.45 21.52 18,735
07/25/2014 21.77 21.99 21.51 21.72 37,420
07/24/2014 21.52 21.79 21.45 21.75 18,129
07/23/2014 21.55 21.8 21.4701 21.48 5,701
07/22/2014 21.5 21.55 21.4 21.46 4,100
07/21/2014 21.35 21.55 21.35 21.45 9,029
07/18/2014 21.5 21.55 21.26 21.35 13,475
07/17/2014 21.49 21.5 21.16 21.36 10,983
07/16/2014 21.44 21.49 21.3 21.35 18,910
07/15/2014 21.3 21.43 21.18 21.33 5,246
07/14/2014 21.46 21.5 21.18 21.28 10,101
07/11/2014 21.45 21.45 21.16 21.3001 9,909
07/10/2014 21.24 21.4699 21 21.45 13,498
07/09/2014 21 21.54 21 21.0905 30,337
07/08/2014 21.12 21.12 20.87 21.03 15,403
07/07/2014 21.29 21.29 21.1 21.22 15,791
07/03/2014 21.41 21.41 21.24 21.3 26,285
07/02/2014 21.28 21.505 21 21.36 13,656
07/01/2014 21.25 21.5 21.25 21.35 9,699
06/30/2014 21.161 21.4 21.0138 21.07 4,346
*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?