American Funds Capital Income Builder® Class C (CIBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.93
+0.13 (0.18%)
Feb 20, 2025, 1:03 PM EST
CIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.34% |
| Feb 20, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 0.18% |
| Feb 19, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Feb 18, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.28% |
| Feb 14, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.23% |
| Feb 13, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.69% |
| Feb 12, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -0.07% |
| Feb 11, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 0.39% |
| Feb 10, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 0.45% |
| Feb 7, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | -0.68% |
| Feb 6, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 0.47% |
| Feb 5, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 0.88% |
| Feb 4, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 0.51% |
| Feb 3, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.48% |
| Jan 31, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -0.14% |
| Jan 30, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.55% |
| Jan 29, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | -0.03% |
| Jan 28, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -0.20% |
| Jan 27, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -0.35% |
| Jan 24, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.37% |
| Jan 23, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 0.49% |
| Jan 22, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.41% |
| Jan 21, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 1.17% |
| Jan 17, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.50% |
| Jan 16, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.63% |
| Jan 15, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0.92% |
| Jan 14, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.47% |
| Jan 13, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.15% |
| Jan 10, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -1.43% |
| Jan 8, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.09% |
| Jan 7, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -0.27% |
| Jan 6, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.13% |
| Jan 3, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 0.45% |
| Jan 2, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.04% |
| Dec 31, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -0.04% |
| Dec 30, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.53% |
| Dec 27, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.27% |
| Dec 26, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.16% |
| Dec 24, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 0.52% |
| Dec 23, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.49% |
| Dec 20, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.72% |
| Dec 19, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -3.89% |
| Dec 18, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 68.81 | -2.18% |
| Dec 17, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 70.34 | -0.52% |
| Dec 16, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.71 | 0.23% |
| Dec 13, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.54 | 0.79% |
| Dec 12, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 69.99 | -0.48% |
| Dec 11, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 70.33 | 0.10% |
| Dec 10, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 70.26 | -0.53% |
| Dec 9, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 70.64 | -0.29% |
| Dec 6, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 70.84 | -0.05% |
| Dec 5, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 70.88 | 0.22% |
| Dec 4, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.73 | -0.03% |
| Dec 3, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 70.75 | -0.11% |
| Dec 2, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 70.82 | -0.15% |
| Nov 29, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 70.93 | 0.40% |
| Nov 27, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.65 | 0.16% |
| Nov 26, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 70.53 | -0.19% |
| Nov 25, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.67 | 0.47% |
| Nov 22, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 70.34 | 0.39% |
| Nov 21, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 70.07 | 0.53% |
| Nov 20, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 69.70 | -0.15% |
| Nov 19, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 69.81 | -0.15% |
| Nov 18, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 69.92 | 0.54% |
| Nov 15, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 69.54 | -0.44% |
| Nov 14, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 69.85 | -0.17% |
| Nov 13, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 69.96 | -0.25% |
| Nov 12, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 70.14 | -1.06% |
| Nov 11, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 70.89 | -0.31% |
| Nov 8, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 71.11 | 0.03% |
| Nov 7, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 71.09 | 0.45% |
| Nov 6, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 70.77 | 0.26% |
| Nov 5, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 70.59 | 0.73% |
| Nov 4, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 70.08 | 0.10% |
| Nov 1, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 70.01 | -0.12% |
| Oct 31, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 70.10 | -0.66% |
| Oct 30, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.56 | -0.18% |
| Oct 29, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.69 | -0.18% |
| Oct 28, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 70.81 | 0.27% |
| Oct 25, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 70.62 | -0.45% |
| Oct 24, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.94 | 0.03% |
| Oct 23, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 70.92 | -0.41% |
| Oct 22, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 71.21 | 0.18% |
| Oct 21, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 71.08 | -0.82% |
| Oct 18, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 71.67 | 0.18% |
| Oct 17, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 71.55 | 0.03% |
| Oct 16, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 71.53 | 0.39% |
| Oct 15, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 71.25 | -0.46% |
| Oct 14, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 71.58 | 0.37% |
| Oct 11, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 71.31 | 0.49% |
| Oct 10, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 70.97 | -0.19% |
| Oct 9, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 71.10 | 0.37% |
| Oct 8, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 70.84 | 0.08% |
| Oct 7, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 70.78 | -0.29% |
| Oct 4, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 70.99 | 0.19% |
| Oct 3, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 70.85 | -0.51% |
| Oct 2, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 71.22 | - |
| Oct 1, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 71.22 | -0.28% |
| Sep 30, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.42 | -0.03% |
| Sep 27, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 71.44 | -0.01% |