CABCO Series 2004-101 Trust Historical Stock Prices

GYB 
$21.25
*  
0.01
0.05%
Get GYB Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
06/27/2014 21.1 21.56 20.8105 21.3 13,207
06/26/2014 21.58 21.622 21.19 21.27 16,684
06/25/2014 21.69 21.73 21.31 21.6 20,551
06/24/2014 21.75 22.06 21.45 21.78 54,306
06/23/2014 21.26 21.8 21.2301 21.66 28,795
06/20/2014 20.99 21.35 20.99 21.31 5,317
06/19/2014 20.66 21.0825 20.6 21 14,390
06/18/2014 20.7033 20.7033 20.33 20.66 27,587
06/17/2014 20.4 20.66 20.3 20.64 87,130
06/16/2014 20.47 20.48 20.238 20.26 24,861
06/13/2014 20.377 20.65 20.34 20.45 8,966
06/12/2014 20.35 20.69 20.2525 20.67 21,601
06/11/2014 20.36 20.44 20.2101 20.4 19,132
06/10/2014 20.41 20.45 20.15 20.23 23,374
06/09/2014 20.14 20.5 20.14 20.5 60,403
06/06/2014 20.37 20.42 20.1 20.22 71,889
06/05/2014 22.57 22.7 20.04 20.42 213,695
06/04/2014 22.13 22.7399 21.985 22.71 98,172
06/03/2014 21.84 22.66 21.61 22.12 125,636
06/02/2014 21.65 21.96 21.21 21.82 96,389
05/30/2014 21.6 21.95 21.35 21.67 105,114
05/29/2014 20.55 23.4 20.55 21.91 300,988
05/28/2014 19.81 19.91 19.8 19.8026 10,605
05/27/2014 19.701 19.86 19.7 19.84 5,500
05/23/2014 19.71 19.844 19.7001 19.71 3,644
05/22/2014 19.91 19.91 19.6732 19.7 9,696
05/21/2014 19.9 20 19.9 20 11,535
05/20/2014 19.71 19.98 19.61 19.98 13,392
05/19/2014 19.79 19.9 19.722 19.9 10,938
05/16/2014 19.86 19.95 19.75 19.9 16,355
05/15/2014 19.75 19.87 19.75 19.75 20,872
05/14/2014 19.73 19.94 19.55 19.94 18,950
05/13/2014 19.7 19.836 19.7 19.8108 16,935
05/12/2014 19.89 19.89 19.7 19.7043 2,571
05/09/2014 19.78 19.99 19.76 19.9 15,300
05/08/2014 19.86 19.98 19.75 19.76 17,306
05/07/2014 19.81 19.98 19.81 19.9 2,278
05/06/2014 19.75 20.1 19.75 19.87 7,878
05/05/2014 19.7101 19.711 19.7101 19.711 1,400
05/02/2014 19.714 19.85 19.7 19.85 16,716
05/01/2014 19.8 19.8599 19.7 19.7 7,260
04/30/2014 19.8 19.8 19.732 19.732 5,088
04/29/2014 19.58 19.87 19.58 19.87 4,450
04/28/2014 19.67 19.73 19.54 19.54 8,945
04/25/2014 19.61 19.71 19.5 19.54 6,000
04/24/2014 19.74 19.77 19.6 19.75 18,035
04/23/2014 19.54 19.75 19.54 19.75 10,221
04/22/2014 19.7 19.7996 19.7 19.7001 2,450
04/21/2014 19.7 19.71 19.7 19.7 10,645
04/17/2014 19.7 19.78 19.54 19.68 8,768
04/16/2014 19.45 19.7399 19.45 19.6 21,562
04/15/2014 19.29 19.68 19.29 19.604 35,187
04/14/2014 19.61 19.84 19.43 19.43 31,296
04/11/2014 20.075 20.075 19.51 19.51 8,652
04/10/2014 19.65 19.69 19.6 19.6 11,000
04/09/2014 19.8 19.8 19.45 19.524 9,682
04/08/2014 19.59 20.2 19.451 19.85 19,453
04/07/2014 19.5 19.5 19.5 19.5 00
04/04/2014 19.49 19.68 19.2 19.5 121,499
04/03/2014 19.14 19.5 19.0901 19.31 15,439
04/02/2014 18.83 19.084 18.83 19.05 12,641
04/01/2014 18.93 18.98 18.85 18.9 22,428
03/31/2014 19.01 19.02 18.9 18.92 3,525
03/28/2014 18.9 19.49 18.9 19.02 7,259
03/27/2014 19.012 19.4 19 19.12 10,630
03/26/2014 19.38 19.38 19.1 19.1 45,736
03/25/2014 19.06 19.5 18.9 19.25 16,499
03/24/2014 18.85 19.1 18.7999 19.0599 17,867
03/21/2014 18.7634 18.78 18.76 18.76 4,379
03/20/2014 18.87 19.0125 18.75 18.7731 7,500
03/19/2014 18.76 19.12 18.7147 18.8964 32,650
03/18/2014 18.8 18.88 18.8 18.8 13,150
03/17/2014 18.75 18.95 18.75 18.925 23,635
03/14/2014 18.7601 18.9 18.751 18.81 1,977
03/13/2014 19.05 19.12 18.7593 18.9001 36,009
03/12/2014 18.65 19.06 18.49 19.05 25,513
03/11/2014 18.51 18.778 18.51 18.61 34,493
03/10/2014 18.679 18.68 18.4028 18.65 21,450
03/07/2014 18.628 18.628 18.5 18.57 6,350
03/06/2014 18.5198 18.65 18.5198 18.65 8,059
03/05/2014 18.51 18.7052 18.51 18.67 5,644
03/04/2014 18.24 18.5 18.23 18.5 15,756
03/03/2014 18.21 18.39 18.18 18.36 3,400
02/28/2014 18.08 18.88 18.08 18.67 34,628
02/27/2014 18.24 18.34 18.07 18.25 4,800
02/26/2014 18.12 18.35 18.12 18.35 13,074
02/25/2014 18.15 18.15 18 18.1 2,910
02/24/2014 18.12 18.268 17.91 18.09 6,481
02/21/2014 17.93 18.35 17.93 18.22 15,659
02/20/2014 18.05 18.09 18 18.06 6,349
02/19/2014 17.86 17.9029 17.8228 17.9029 12,295
02/18/2014 18.189 18.189 17.83 17.85 9,004
02/14/2014 18 18.189 18 18 8,816
02/13/2014 17.82 18.0472 17.75 18 8,280
02/12/2014 17.75 18.03 17.6 18.0101 7,420
02/11/2014 18.01 18.2 17.79 18.04 15,655
02/10/2014 17.758 18.19 17.758 18.19 700
02/07/2014 17.59 18 17.59 18 6,475
02/06/2014 17.54 17.68 17.54 17.68 6,575
02/05/2014 17.45 17.5999 17.45 17.5999 2,500
02/04/2014 17.74 17.74 17.49 17.59 3,925
02/03/2014 17.93 18 17.42 18 6,730
01/31/2014 18.0475 18.0475 18.0475 18.0475 00
01/30/2014 18.06 18.06 17.85 18.0475 2,075
01/29/2014 18.19 18.48 17.74 17.8 9,046
01/28/2014 18.18 18.2126 18.18 18.2126 1,208
01/27/2014 18.68 18.68 18.1 18.28 11,575
01/24/2014 18.05 18.4 18.04 18.05 5,824
01/23/2014 18.68 18.68 18.5 18.5001 8,409
01/22/2014 18.461 18.57 18.45 18.5 15,722
01/21/2014 18.39 18.55 18.27 18.41 29,743
01/17/2014 18.5 18.5 18.17 18.2 2,010
01/16/2014 18.46 18.46 18.46 18.46 100
01/15/2014 18 18.239 17.9201 18.144 1,650
01/14/2014 18.09 18.2245 17.8783 18 4,747
01/13/2014 17.89 18.5 17.87 18.5 14,975
01/10/2014 17.93 18 17.906 17.906 7,834
01/09/2014 17.7 17.7 17.51 17.6 10,175
01/08/2014 17.9 17.9 17.6 17.75 2,385
01/07/2014 17.86 18.24 17.65 18.08 10,040
01/06/2014 17.27 17.66 17.25 17.65 6,791
01/03/2014 17.61 17.89 17.6 17.89 2,625
01/02/2014 17.5 17.61 17.5 17.61 4,505
12/31/2013 17.8 17.8 17.4 17.53 9,950
12/30/2013 17.64 17.7999 17.45 17.4559 23,113
12/27/2013 17.64 17.662 17.45 17.51 9,980
12/26/2013 17.6 17.88 17.6 17.6101 16,639
12/24/2013 17.41 17.88 17.41 17.6 30,427
12/23/2013 17.06 17.9 17 17.85 21,882
12/20/2013 17 17.36 17 17.2 24,010
12/19/2013 17.04 17.12 16.67 17.05 16,525
12/18/2013 16.9 16.93 16.84 16.89 5,485
12/17/2013 16.651 16.93 16.64 16.89 14,650
12/16/2013 16.8 16.99 16.61 16.93 23,648
12/13/2013 17.06 17.1 16.21 16.97 113,340
12/12/2013 17.52 17.6 16.68 17.0999 29,481
12/11/2013 17.64 17.66 17.5 17.5 39,888
12/10/2013 17.63 17.89 17.6 17.89 5,149
12/09/2013 17.76 17.8613 17.75 17.85 5,000
12/06/2013 17.71 17.764 17.63 17.63 2,150
12/05/2013 17.679 17.85 17.57 17.85 5,000
12/04/2013 17.6 17.83 17.51 17.83 7,900
12/03/2013 17.76 17.84 17.6 17.67 5,625
12/02/2013 17.65 17.7 17.58 17.69 13,070
11/29/2013 17.55 17.62 17.51 17.62 4,600
11/27/2013 17.64 17.89 17.63 17.69 11,235
11/26/2013 17.57 17.79 17.57 17.701 9,905
11/25/2013 17.86 17.86 17.49 17.52 23,081
11/22/2013 17.64 17.83 17.64 17.79 4,379
11/21/2013 17.71 17.87 17.62 17.63 7,019
11/20/2013 17.9 17.9 17.661 17.79 10,812
11/19/2013 17.95 17.986 17.85 17.85 11,719
11/18/2013 17.94 18.2256 17.88 18.16 13,231
11/15/2013 18.2 18.269 18 18.02 7,205
11/14/2013 18.2 18.58 18.08 18.21 5,238
11/13/2013 18.35 18.35 18.21 18.23 1,730
11/12/2013 18.528 18.7 18.16 18.28 31,200
11/11/2013 18.5 18.7375 18.49 18.52 22,282
11/08/2013 18.4701 18.63 18.4701 18.53 10,100
11/07/2013 18.65 18.65 18.44 18.634 13,350
11/06/2013 18.3 18.69 18.295 18.69 27,775
11/05/2013 18.24 18.8 17.95 18.21 14,634
11/04/2013 18.5 18.5 18.3 18.4385 10,440
11/01/2013 18.3 18.7 18.3 18.33 34,160
10/31/2013 18.04 18.4 17.9154 18.4 11,671
10/30/2013 18.05 18.2 17.8825 18.2 2,200
10/29/2013 17.93 18.08 17.83 18.08 8,516
10/28/2013 17.9301 18.25 17.9301 18 4,544
10/25/2013 17.88 18.3538 17.88 18.3301 8,933
10/24/2013 18.07 18.39 17.781 17.85 22,003
10/23/2013 17.8641 18.269 17.8641 18.0632 4,692
10/22/2013 18.1101 18.209 18.1101 18.19 1,800
10/21/2013 17.85 18.16 17.84 18.1344 9,033
10/18/2013 18 18.07 18 18.0417 2,375
10/17/2013 17.99 18.162 17.957 17.99 14,080
10/16/2013 17.811 18.1775 17.811 18.1775 13,025
10/15/2013 17.87 18.1083 17.7674 17.7701 16,065
10/14/2013 18.03 18.4673 17.78 17.82 10,054
10/11/2013 18.1 18.49 17.85 18.48 7,920
10/10/2013 17.9 18.1 17.85 18 15,746
10/09/2013 17.65 17.875 17.6 17.75 19,126
10/08/2013 17.6 17.84 17.6 17.75 20,715
10/07/2013 17.56 17.7 17.55 17.56 13,855
10/04/2013 17.52 17.85 17.52 17.56 24,085
10/03/2013 17.88 17.88 17.54 17.54 6,610
10/02/2013 17.6 18.15 17.5 17.75 17,306
10/01/2013 17.66 17.847 17.5 17.55 14,285
09/30/2013 17.89 18.2 17.58 17.77 22,390
09/27/2013 18.0204 18.06 17.5005 17.71 12,695
09/26/2013 18.03 18.23 18.02 18.03 4,786
09/25/2013 18.04 18.22 18.02 18.03 4,085
09/24/2013 18.02 18.2854 17.6 18.15 9,887
09/23/2013 17.84 18.26 17.75 18.06 18,048
09/20/2013 18.02 18.4527 17.54 17.87 16,045
09/19/2013 18.19 18.46 18.01 18.12 13,237
09/18/2013 18.11 18.29 18 18.03 12,415
09/17/2013 17.9 18.45 17.75 18 17,736
09/16/2013 17.75 18.43 17.75 18.03 14,850
09/13/2013 17.8 18.019 17.65 17.99 13,056
09/12/2013 18.1 18.11 17.4901 17.9375 13,523
09/11/2013 18.39 18.39 17.92 17.93 16,366
09/10/2013 17.9 18.4155 17.9 18.3 22,345
09/09/2013 18.84 18.86 17.92 17.96 15,730
09/06/2013 18.796 18.796 18.52 18.52 2,655
09/05/2013 18.54 18.8266 18.54 18.8266 1,055
09/04/2013 19.04 19.04 18.65 18.8787 12,578
09/03/2013 18.71 18.85 18.5001 18.79 7,150
08/30/2013 18.36 18.9515 18.36 18.55 12,120
08/29/2013 18.36 18.75 18.35 18.6 7,324
08/28/2013 18.37 18.81 18.37 18.65 10,052
08/27/2013 18.34 18.89 18.34 18.7978 4,905
08/26/2013 18.3 18.86 18.13 18.5 16,235
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?