Credit Bank of Moscow (MOEX:CBOM)
Russia · Delayed Price · Currency is RUB 4.916
-0.020 (-0.41%)
At close: Jul 8, 2022
Credit Bank of Moscow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 4.94 | 5.00 | 4.86 | 4.92 | 4.92 | -0.41% | 53,052,100 |
| Jul 7, 2022 | 5.01 | 5.05 | 4.93 | 4.94 | 4.94 | -1.30% | 52,272,600 |
| Jul 6, 2022 | 5.04 | 5.17 | 4.99 | 5.00 | 5.00 | -0.58% | 63,586,400 |
| Jul 5, 2022 | 5.02 | 5.07 | 5.00 | 5.03 | 5.03 | 0.48% | 44,311,400 |
| Jul 4, 2022 | 5.05 | 5.14 | 5.01 | 5.01 | 5.01 | -0.62% | 35,773,300 |
| Jul 1, 2022 | 4.98 | 5.09 | 4.93 | 5.04 | 5.04 | 1.00% | 70,851,700 |
| Jun 30, 2022 | 5.13 | 5.16 | 4.81 | 4.99 | 4.99 | -2.69% | 75,242,300 |
| Jun 29, 2022 | 5.17 | 5.19 | 5.07 | 5.13 | 5.13 | -0.89% | 32,229,100 |
| Jun 28, 2022 | 5.31 | 5.31 | 5.14 | 5.17 | 5.17 | -2.42% | 75,596,500 |
| Jun 27, 2022 | 5.26 | 5.35 | 5.25 | 5.30 | 5.30 | 0.66% | 46,906,100 |
| Jun 24, 2022 | 5.36 | 5.39 | 5.26 | 5.26 | 5.26 | -1.88% | 55,612,700 |
| Jun 23, 2022 | 5.33 | 5.38 | 5.27 | 5.37 | 5.37 | 0.96% | 32,678,500 |
| Jun 22, 2022 | 5.29 | 5.34 | 5.15 | 5.31 | 5.31 | 0.47% | 77,945,800 |
| Jun 21, 2022 | 5.38 | 5.44 | 5.27 | 5.29 | 5.29 | -1.69% | 46,542,000 |
| Jun 20, 2022 | 5.25 | 5.39 | 5.22 | 5.38 | 5.38 | 2.50% | 46,648,600 |
| Jun 17, 2022 | 5.28 | 5.36 | 5.21 | 5.25 | 5.25 | -0.76% | 60,116,700 |
| Jun 16, 2022 | 5.19 | 5.35 | 5.18 | 5.29 | 5.29 | 1.99% | 76,162,600 |
| Jun 15, 2022 | 5.15 | 5.23 | 5.13 | 5.19 | 5.19 | 0.82% | 51,445,300 |
| Jun 14, 2022 | 5.16 | 5.20 | 5.09 | 5.14 | 5.14 | -0.31% | 29,347,000 |
| Jun 10, 2022 | 5.17 | 5.24 | 5.09 | 5.16 | 5.16 | -0.29% | 37,630,400 |
| Jun 9, 2022 | 5.26 | 5.31 | 5.14 | 5.18 | 5.18 | -1.62% | 41,844,500 |
| Jun 8, 2022 | 5.47 | 5.51 | 5.06 | 5.26 | 5.26 | -3.18% | 162,557,200 |
| Jun 7, 2022 | 5.44 | 5.48 | 5.37 | 5.43 | 5.43 | -0.17% | 58,830,400 |
| Jun 6, 2022 | 5.46 | 5.49 | 5.32 | 5.44 | 5.44 | -0.35% | 80,705,400 |
| Jun 3, 2022 | 5.53 | 5.56 | 5.40 | 5.46 | 5.46 | -1.28% | 56,111,400 |
| Jun 2, 2022 | 5.61 | 5.67 | 5.47 | 5.53 | 5.53 | -1.25% | 92,260,700 |
| Jun 1, 2022 | 5.57 | 5.72 | 5.54 | 5.60 | 5.60 | 0.59% | 44,829,100 |
| May 31, 2022 | 5.60 | 5.64 | 5.43 | 5.57 | 5.57 | -0.54% | 89,979,900 |
| May 30, 2022 | 5.57 | 5.65 | 5.47 | 5.60 | 5.60 | 0.76% | 36,250,100 |
| May 27, 2022 | 5.59 | 5.67 | 5.54 | 5.56 | 5.56 | -0.34% | 33,250,100 |
| May 26, 2022 | 5.52 | 5.68 | 5.47 | 5.58 | 5.58 | 1.22% | 52,910,900 |
| May 25, 2022 | 5.44 | 5.55 | 5.35 | 5.51 | 5.51 | 1.44% | 41,359,700 |
| May 24, 2022 | 5.50 | 5.52 | 5.39 | 5.43 | 5.43 | -1.13% | 46,846,100 |
| May 23, 2022 | 5.60 | 5.63 | 5.43 | 5.49 | 5.49 | -1.84% | 45,261,900 |
| May 20, 2022 | 5.77 | 5.80 | 5.59 | 5.60 | 5.60 | -2.88% | 37,772,600 |
| May 19, 2022 | 5.82 | 5.84 | 5.73 | 5.76 | 5.76 | -1.08% | 55,589,700 |
| May 18, 2022 | 5.76 | 5.92 | 5.76 | 5.83 | 5.83 | 1.16% | 62,945,200 |
| May 17, 2022 | 5.65 | 5.78 | 5.64 | 5.76 | 5.76 | 1.98% | 38,166,500 |
| May 16, 2022 | 5.53 | 5.72 | 5.52 | 5.65 | 5.65 | 2.17% | 55,222,700 |
| May 13, 2022 | 5.46 | 5.54 | 5.43 | 5.53 | 5.53 | 1.21% | 36,109,000 |
| May 12, 2022 | 5.50 | 5.51 | 5.36 | 5.46 | 5.46 | -0.71% | 71,374,200 |
| May 11, 2022 | 5.46 | 5.50 | 5.42 | 5.50 | 5.50 | 0.70% | 51,939,600 |
| May 6, 2022 | 5.50 | 5.52 | 5.37 | 5.46 | 5.46 | -0.78% | 80,529,400 |
| May 5, 2022 | 5.47 | 5.58 | 5.47 | 5.50 | 5.50 | 0.62% | 45,373,200 |
| May 4, 2022 | 5.58 | 5.62 | 5.36 | 5.47 | 5.47 | -1.92% | 49,829,800 |
| Apr 29, 2022 | 5.40 | 5.58 | 5.38 | 5.58 | 5.58 | 3.43% | 64,699,600 |
| Apr 28, 2022 | 5.48 | 5.73 | 5.36 | 5.39 | 5.39 | -1.61% | 43,985,100 |
| Apr 27, 2022 | 5.10 | 5.48 | 5.00 | 5.48 | 5.48 | 7.47% | 83,517,800 |
| Apr 26, 2022 | 4.65 | 5.34 | 4.63 | 5.10 | 5.10 | 10.03% | 100,184,200 |
| Apr 25, 2022 | 4.76 | 4.77 | 4.63 | 4.63 | 4.63 | -2.71% | 44,659,700 |