CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	33.39	33.72	33.39	33.72	33.72	1.11%	659
Dec 23, 2024	32.79	33.38	32.79	33.35	33.23	0.04%	1,062
Dec 20, 2024	33.24	33.62	33.24	33.34	33.21	1.92%	9,746
Dec 19, 2024	32.80	32.88	32.71	32.71	32.59	-0.55%	921
Dec 18, 2024	34.42	34.45	32.77	32.89	32.77	-4.38%	1,899
Dec 17, 2024	34.71	34.71	34.15	34.39	34.27	-1.33%	2,533
Dec 16, 2024	34.91	34.92	34.86	34.86	34.73	1.20%	859
Dec 13, 2024	34.33	34.44	34.33	34.44	34.32	0.75%	329
Dec 12, 2024	34.61	34.61	34.19	34.19	34.06	-1.45%	2,908
Dec 11, 2024	34.69	34.69	34.69	34.69	34.56	1.75%	182
Dec 10, 2024	34.09	34.09	34.09	34.09	33.97	-1.30%	416
Dec 9, 2024	35.44	35.44	34.54	34.54	34.41	-1.28%	968
Dec 6, 2024	34.90	34.99	34.90	34.99	34.86	0.51%	959
Dec 5, 2024	34.73	35.04	34.73	34.81	34.68	0.14%	4,915
Dec 4, 2024	34.77	34.77	34.74	34.76	34.63	0.33%	610
Dec 3, 2024	34.55	35.42	34.55	34.65	34.52	-0.49%	4,222
Dec 2, 2024	34.69	34.83	34.69	34.82	34.69	0.14%	1,733
Nov 29, 2024	34.89	34.90	34.77	34.77	34.64	0.42%	564
Nov 27, 2024	34.55	34.62	34.53	34.62	34.50	-0.08%	1,473
Nov 26, 2024	34.70	34.70	34.65	34.65	34.52	0.11%	515
Nov 25, 2024	34.81	34.81	34.53	34.61	34.49	1.05%	2,305
Nov 22, 2024	34.16	34.31	34.16	34.25	34.13	0.55%	520
Nov 21, 2024	33.62	34.09	33.62	34.06	33.94	2.63%	4,982
Nov 20, 2024	33.07	33.19	33.07	33.19	33.07	-0.23%	1,094
Nov 19, 2024	32.98	33.27	32.98	33.27	33.15	0.96%	2,982
Nov 18, 2024	32.99	32.99	32.95	32.95	32.83	1.07%	1,080
Nov 15, 2024	32.66	32.66	32.54	32.60	32.48	-1.38%	1,177
Nov 14, 2024	33.24	33.24	33.06	33.06	32.94	-0.86%	1,312
Nov 13, 2024	33.56	33.56	33.35	33.35	33.23	0.87%	707
Nov 12, 2024	32.87	33.06	32.87	33.06	32.94	-1.12%	930
Nov 11, 2024	33.42	33.44	33.37	33.44	33.32	1.08%	3,505
Nov 8, 2024	32.67	33.08	32.67	33.08	32.96	1.05%	2,313
Nov 7, 2024	32.61	32.74	32.61	32.74	32.62	0.78%	783
Nov 6, 2024	31.94	32.48	31.94	32.48	32.37	3.26%	3,517
Nov 5, 2024	31.46	31.46	31.46	31.46	31.34	1.51%	193
Nov 4, 2024	31.04	31.12	30.99	30.99	30.88	0.03%	2,499
Nov 1, 2024	31.36	31.36	30.98	30.98	30.87	-0.56%	132
Oct 31, 2024	31.53	31.53	31.04	31.16	31.04	-0.93%	947
Oct 30, 2024	31.56	31.56	31.45	31.45	31.34	0.10%	508
Oct 29, 2024	31.43	31.43	31.29	31.42	31.31	-0.90%	435
Oct 28, 2024	31.72	31.72	31.68	31.71	31.59	0.94%	969
Oct 25, 2024	31.65	31.67	31.40	31.41	31.30	-0.06%	1,610
Oct 24, 2024	31.41	31.46	31.32	31.43	31.32	-	3,207
Oct 23, 2024	31.38	31.43	31.38	31.43	31.32	-1.01%	281
Oct 22, 2024	31.80	31.80	31.69	31.75	31.64	-0.56%	1,722
Oct 21, 2024	32.05	32.05	31.67	31.93	31.81	0.53%	1,069
Oct 18, 2024	31.79	31.85	31.76	31.76	31.65	1.18%	1,488
Oct 17, 2024	31.55	31.56	31.39	31.39	31.28	-0.84%	2,492
Oct 16, 2024	31.60	31.66	31.60	31.66	31.54	2.44%	1,469
Oct 15, 2024	30.96	30.96	30.85	30.90	30.79	-1.02%	663
Oct 14, 2024	31.07	31.22	31.01	31.22	31.11	0.66%	1,488
Oct 11, 2024	31.02	31.02	31.02	31.02	30.90	0.69%	215
Oct 10, 2024	30.75	30.80	30.75	30.80	30.69	0.01%	1,737
Oct 9, 2024	30.78	30.80	30.78	30.80	30.69	-0.07%	1,123
Oct 8, 2024	30.79	30.82	30.79	30.82	30.71	-0.60%	579
Oct 7, 2024	31.04	31.04	30.81	31.01	30.90	-0.93%	1,156
Oct 4, 2024	31.06	31.53	31.06	31.30	31.19	1.22%	13,184
Oct 3, 2024	30.96	30.96	30.88	30.92	30.81	-0.93%	19,227
Oct 2, 2024	31.22	31.37	31.19	31.21	31.10	0.48%	1,869
Oct 1, 2024	30.91	31.07	30.91	31.07	30.95	-0.23%	5,648
Sep 30, 2024	31.25	31.25	31.04	31.14	31.02	0.02%	22,377
Sep 27, 2024	31.12	31.15	31.12	31.13	31.02	0.13%	1,747
Sep 26, 2024	31.13	31.13	31.09	31.09	30.98	0.61%	1,199
Sep 25, 2024	30.96	30.96	30.85	30.90	30.79	-0.87%	1,384
Sep 24, 2024	31.16	31.17	31.13	31.17	31.06	0.98%	10,825
Sep 23, 2024	30.88	30.91	30.87	30.87	30.76	0.36%	4,201
Sep 20, 2024	30.58	30.78	30.58	30.76	30.64	0.03%	2,628
Sep 19, 2024	30.81	30.81	30.69	30.75	30.63	1.41%	2,366
Sep 18, 2024	30.56	30.56	30.27	30.32	30.21	-0.45%	817
Sep 17, 2024	30.42	30.46	30.42	30.46	30.35	0.18%	779
Sep 16, 2024	30.53	30.53	30.40	30.40	30.29	-0.47%	270
Sep 13, 2024	30.34	30.56	30.34	30.54	30.43	2.27%	5,368
Sep 12, 2024	29.61	29.87	29.61	29.87	29.76	2.08%	5,139
Sep 11, 2024	29.26	29.26	29.26	29.26	29.15	1.97%	1
Sep 10, 2024	28.48	28.69	28.48	28.69	28.59	0.44%	1,794
Sep 9, 2024	28.51	28.57	28.44	28.57	28.46	0.63%	557
Sep 6, 2024	28.90	28.90	28.39	28.39	28.29	-2.73%	262
Sep 5, 2024	29.27	29.28	29.19	29.19	29.08	-0.33%	790
Sep 4, 2024	29.36	29.47	29.27	29.28	29.18	0.02%	1,165
Sep 3, 2024	29.57	29.57	29.28	29.28	29.17	-3.34%	32,131
Aug 30, 2024	30.09	30.29	29.95	30.29	30.18	0.96%	4,051
Aug 29, 2024	30.00	30.00	30.00	30.00	29.89	-0.02%	73
Aug 28, 2024	30.01	30.01	30.01	30.01	29.90	-1.49%	107
Aug 27, 2024	30.44	30.47	30.44	30.46	30.35	-0.07%	1,420
Aug 26, 2024	30.55	30.63	30.48	30.48	30.37	-0.68%	899
Aug 23, 2024	30.54	30.71	30.54	30.69	30.58	2.18%	6,474
Aug 22, 2024	30.15	30.15	30.04	30.04	29.93	-1.01%	907
Aug 21, 2024	30.40	30.49	30.34	30.34	30.23	0.90%	2,677
Aug 20, 2024	30.07	30.07	30.07	30.07	29.96	-0.23%	319
Aug 19, 2024	30.18	30.35	30.14	30.14	30.03	0.29%	1,920
Aug 16, 2024	30.03	30.08	30.03	30.05	29.94	0.31%	752
Aug 15, 2024	30.10	30.10	29.96	29.96	29.85	1.39%	720
Aug 14, 2024	29.37	29.58	29.33	29.55	29.44	0.55%	10,108
Aug 13, 2024	29.34	29.39	29.34	29.39	29.28	1.07%	304
Aug 12, 2024	28.98	29.08	28.98	29.08	28.97	0.03%	665
Aug 9, 2024	28.95	29.07	28.80	29.07	28.96	0.72%	4,563
Aug 8, 2024	28.74	28.86	28.74	28.86	28.75	1.38%	6,639
Aug 7, 2024	29.24	29.24	28.47	28.47	28.36	-0.99%	4,317
Aug 6, 2024	28.64	29.08	28.64	28.75	28.65	1.42%	1,929
Aug 5, 2024	28.02	28.57	28.02	28.35	28.25	-2.33%	6,518