Corporate Asset Backed Corp CABCO Historical Stock Prices

GYC 
$22.16
*  
0.44
1.95%
Get GYC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GYC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GYC Pre-Market
 
 
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: 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.
16:00 N/A  22.16  22.07  22.16 540
07/31/2015 22.07 22.16 22.07 22.16 540
07/30/2015 22.0001 22.6 22.0001 22.6 1,485
07/29/2015 21.88 21.88 21.88 21.88 00
07/28/2015 22.02 22.02 21.88 21.88 2,318
07/27/2015 22.03 22.03 22.03 22.03 00
07/24/2015 22.03 22.03 22.03 22.03 00
07/23/2015 22.1667 22.1667 22.03 22.03 960
07/22/2015 22 22.0001 22 22.0001 1,400
07/21/2015 22 22.53 22 22.53 380
07/20/2015 22 22 22 22 00
07/17/2015 22 22 22 22 725
07/16/2015 22.2 22.25 22.2 22.25 1,100
07/15/2015 22.0901 22.0901 22.0901 22.0901 00
07/14/2015 22.545 22.545 22.0901 22.0901 4,906
07/13/2015 22.15 22.25 22.1 22.1 1,700
07/10/2015 22.2876 22.2876 22.2876 22.2876 671
07/09/2015 22.11 22.11 22.11 22.11 00
07/08/2015 22.11 22.11 22.11 22.11 200
07/07/2015 22.27 22.27 22.27 22.27 00
07/06/2015 22.4419 22.4419 22.27 22.27 650
07/02/2015 22.03 22.03 22.03 22.03 205
07/01/2015 22.13 22.3999 22 22.3999 1,800
06/30/2015 22.1598 22.1598 22.1244 22.1315 800
06/29/2015 22.465 22.465 22.465 22.465 197
06/26/2015 22.3 22.3 22.3 22.3 100
06/25/2015 22.13 22.13 22.13 22.13 200
06/24/2015 22.06 22.85 22.05 22.32 1,585
06/23/2015 21.77 22.27 21.77 22.02 1,460
06/22/2015 21.8201 21.8201 21.8201 21.8201 00
06/19/2015 22.07 22.12 21.8201 21.8201 950
06/18/2015 22.08 22.12 22.07 22.07 850
06/17/2015 22 22 21.85 21.87 1,565
06/16/2015 22.005 22.01 21.98 22.01 1,420
06/15/2015 21.78 21.78 21.78 21.78 253
06/12/2015 21.7 21.74 21.61 21.74 1,550
06/11/2015 21.594 21.72 21.54 21.72 992
06/10/2015 21.8 21.8 21.55 21.6999 2,715
06/09/2015 21.9393 21.953 21.9393 21.953 1,200
06/08/2015 21.8896 21.8896 21.8896 21.8896 00
06/05/2015 21.8896 21.8896 21.8896 21.8896 320
06/04/2015 21.7807 21.9 21.75 21.7797 1,600
06/03/2015 21.955 21.97 21.865 21.97 2,082
06/02/2015 21.8994 21.8994 21.8994 21.8994 483
06/01/2015 21.86 21.87 21.86 21.86 511
05/29/2015 21.77 21.78 21.75 21.75 2,000
05/28/2015 21.865 21.93 21.77 21.89 950
05/27/2015 21.865 21.98 21.865 21.9799 1,440
05/26/2015 21.9 21.96 21.9 21.9 980
05/22/2015 21.8393 21.8393 21.8393 21.8393 400
05/21/2015 21.75 21.75 21.7 21.7 725
05/20/2015 22 22 21.76 21.76 575
05/19/2015 21.86 22.148 21.75 22.148 2,500
05/18/2015 21.73 22.0533 21.73 21.85 3,150
05/15/2015 21.73 22.14 21.7001 21.85 2,303
05/14/2015 22 22 21.99 22 2,140
05/13/2015 22.216 22.216 22.07 22.07 675
05/12/2015 22.12 22.12 22.12 22.12 103
05/11/2015 22.24 22.24 22.24 22.24 100
05/08/2015 21.75 22.045 21.75 22.04 1,400
05/07/2015 22.19 22.19 22.15 22.18 2,270
05/06/2015 21.75 21.95 21.75 21.8 1,637
05/05/2015 21.99 21.99 21.775 21.89 2,760
05/04/2015 21.8 21.83 21.55 21.675 2,310
05/01/2015 21.9094 21.9094 21.5 21.5 4,237
04/30/2015 21.9 21.9495 21.81 21.85 2,500
*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?