Quantcast

Historical Stock Prices

CBH 
$8.71
*  
0.01
0.11%
Get CBH Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CBH now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 8.63 8.76 8.63 8.71 136,488
01/17/2019 8.6138 8.72 8.5908 8.72 42,770
01/16/2019 8.62 8.64 8.5485 8.64 27,671
01/15/2019 8.6 8.62 8.52 8.56 20,888
01/14/2019 8.63 8.65 8.55 8.58 52,949
01/11/2019 8.63 8.65 8.59 8.63 52,620
01/10/2019 8.56 8.71 8.56 8.64 109,943
01/09/2019 8.65 8.69 8.6 8.63 102,311
01/08/2019 8.54 8.6 8.4756 8.58 76,870
01/07/2019 8.42 8.52 8.36 8.52 29,692
01/04/2019 8.35 8.43 8.27 8.41 84,168
01/03/2019 8.24 8.28 8.1727 8.26 42,538
01/02/2019 8.08 8.26 8.0375 8.25 81,682
12/31/2018 8.03 8.2976 7.97 7.98 440,261
12/28/2018 8.04 8.29 8.04 8.1 209,477
12/27/2018 7.95 8.09 7.87 7.98 213,819
12/26/2018 7.87 8.047 7.8101 7.96 182,999
12/24/2018 7.78 7.785 7.6072 7.77 90,794
12/21/2018 7.84 7.92 7.66 7.81 144,893
12/20/2018 7.97 7.97 7.78 7.89 136,267
12/19/2018 8.08 8.08 7.92 8.01 149,165
12/18/2018 8.1 8.1677 7.88 8.02 205,814
12/17/2018 8.22 8.2569 7.945 8 350,010
12/14/2018 8.23 8.33 8.21 8.22 120,421
12/13/2018 8.37 8.41 8.31 8.32 62,729
12/12/2018 8.31 8.41 8.31 8.36 104,292
12/11/2018 8.46 8.46 8.2505 8.3886 131,593
12/10/2018 8.47 8.47 8.35 8.45 21,647
12/07/2018 8.5 8.5 8.41 8.44 31,446
12/06/2018 8.49 8.504 8.34 8.46 64,756
12/04/2018 8.55 8.62 8.46 8.54 69,861
12/03/2018 8.61 8.63 8.53 8.57 149,248
11/30/2018 8.57 8.57 8.46 8.56 100,025
11/29/2018 8.6 8.61 8.43 8.55 114,625
11/28/2018 8.58 8.58 8.51 8.58 93,372
11/27/2018 8.52 8.559 8.46 8.5215 67,457
11/26/2018 8.5 8.57 8.44 8.545 58,748
11/23/2018 8.36 8.53 8.36 8.53 15,273
11/21/2018 8.49 8.49 8.41 8.44 63,605
11/20/2018 8.53 8.53 8.43 8.44 33,955
11/19/2018 8.67 8.67 8.51 8.6 52,375
11/16/2018 8.67 8.69 8.6 8.62 29,295
11/15/2018 8.67 8.69 8.48 8.65 85,123
11/14/2018 8.74 8.8293 8.63 8.65 54,134
11/13/2018 8.87 8.87 8.73 8.79 28,609
11/12/2018 8.89 8.89 8.81 8.811 33,294
11/09/2018 8.96 8.97 8.84 8.84 44,805
11/08/2018 8.92 8.99 8.91 8.99 53,235
11/07/2018 8.97 8.99 8.9201 8.99 28,384
11/06/2018 8.89 8.96 8.89 8.9 13,896
11/05/2018 8.92 8.98 8.83 8.98 22,687
11/02/2018 8.92 8.99 8.857 8.92 32,455
11/01/2018 8.97 8.97 8.82 8.92 36,348
10/31/2018 8.78 9.05 8.72 8.87 29,010
10/30/2018 8.84 9.03 8.66 8.721 64,748
10/29/2018 8.93 8.93 8.73 8.85 29,842
10/26/2018 8.8 8.8799 8.8 8.84 28,398
10/25/2018 8.91 8.95 8.7881 8.85 155,380
10/24/2018 8.97 8.97 8.85 8.85 21,887
10/23/2018 8.9 8.91 8.7 8.89 73,842
10/22/2018 8.98 9.005 8.9379 9.005 7,566
10/19/2018 9.05 9.05 8.9 8.92 72,270
10/18/2018 9.04 9.04 8.9112 8.96 61,311
*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?

Smart Portfolio