American Funds Capital Income Builder Class C (CIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.74
-1.17 (-1.50%)
At close: Mar 20, 2026
CIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -1.50% |
| Mar 19, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.14% |
| Mar 18, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -1.35% |
| Mar 17, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.32% |
| Mar 16, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.25% |
| Mar 13, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.31 | -0.35% |
| Mar 12, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.59 | -0.87% |
| Mar 11, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.28 | -0.23% |
| Mar 10, 2026 | 79.79 | 79.79 | 79.79 | 79.79 | 79.46 | 0.04% |
| Mar 9, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.43 | 0.15% |
| Mar 6, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.31 | -0.45% |
| Mar 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.67 | -0.77% |
| Mar 4, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.29 | 0.17% |
| Mar 3, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.15 | -1.61% |
| Mar 2, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.46 | -0.75% |
| Feb 27, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.08 | 0.19% |
| Feb 26, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 81.92 | -0.12% |
| Feb 25, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.02 | 0.55% |
| Feb 24, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.57 | 0.18% |
| Feb 23, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.42 | -0.34% |
| Feb 20, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 81.70 | 0.42% |
| Feb 19, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.36 | -0.15% |
| Feb 18, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.48 | 0.22% |
| Feb 17, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.30 | -0.10% |
| Feb 13, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.38 | 0.06% |
| Feb 12, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.33 | -0.38% |
| Feb 11, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.64 | 0.58% |
| Feb 10, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.17 | 0.14% |
| Feb 9, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.06 | 0.42% |
| Feb 6, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 80.72 | 1.58% |
| Feb 5, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.47 | -0.55% |
| Feb 4, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 79.91 | 0.38% |
| Feb 3, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.61 | 0.06% |
| Feb 2, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.56 | 0.29% |
| Jan 30, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.33 | -0.28% |
| Jan 29, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.55 | 0.23% |
| Jan 28, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.37 | -0.29% |
| Jan 27, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.60 | 0.90% |
| Jan 26, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 78.89 | 0.33% |
| Jan 23, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.63 | 0.33% |
| Jan 22, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.37 | 0.22% |
| Jan 21, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.21 | 0.58% |
| Jan 20, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 77.76 | -1.24% |
| Jan 16, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 78.73 | 0.22% |
| Jan 15, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.56 | 0.19% |
| Jan 14, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.41 | 0.40% |
| Jan 13, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.11 | -0.14% |
| Jan 12, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.22 | 0.31% |
| Jan 9, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 77.98 | 0.57% |
| Jan 8, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.54 | 0.13% |