American Funds Capital Income Builder® Class 529-A (CIRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.70
+0.49 (0.72%)
Dec 20, 2024, 8:00 PM EST
CIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.72% |
| Dec 19, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -4.09% |
| Dec 18, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 68.50 | -2.19% |
| Dec 17, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 70.03 | -0.51% |
| Dec 16, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 70.38 | 0.23% |
| Dec 13, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.22 | 0.80% |
| Dec 12, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 69.66 | -0.48% |
| Dec 11, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 70.00 | 0.10% |
| Dec 10, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 69.93 | -0.53% |
| Dec 9, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.31 | -0.29% |
| Dec 6, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 70.51 | -0.05% |
| Dec 5, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.55 | 0.23% |
| Dec 4, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 70.38 | -0.03% |
| Dec 3, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.40 | -0.11% |
| Dec 2, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 70.48 | -0.15% |
| Nov 29, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 70.59 | 0.41% |
| Nov 27, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 70.30 | 0.16% |
| Nov 26, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 70.18 | -0.19% |
| Nov 25, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 70.32 | 0.47% |
| Nov 22, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 69.99 | 0.39% |
| Nov 21, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 69.72 | 0.54% |
| Nov 20, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.34 | -0.17% |
| Nov 19, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 69.46 | -0.14% |
| Nov 18, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 69.55 | 0.54% |
| Nov 15, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 69.18 | -0.44% |
| Nov 14, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 69.49 | -0.17% |
| Nov 13, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 69.60 | -0.25% |
| Nov 12, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 69.78 | -1.05% |
| Nov 11, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.52 | -0.31% |
| Nov 8, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 70.74 | 0.04% |
| Nov 7, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 70.71 | 0.45% |
| Nov 6, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.39 | 0.26% |
| Nov 5, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.21 | 0.73% |
| Nov 4, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 69.70 | 0.10% |
| Nov 1, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 69.63 | -0.12% |
| Oct 31, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 69.72 | -0.65% |
| Oct 30, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 70.17 | -0.18% |
| Oct 29, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 70.30 | -0.18% |
| Oct 28, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.42 | 0.27% |
| Oct 25, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 70.23 | -0.44% |
| Oct 24, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.54 | 0.03% |
| Oct 23, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.52 | -0.41% |
| Oct 22, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 70.81 | 0.19% |
| Oct 21, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 70.67 | -0.82% |
| Oct 18, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 71.26 | 0.18% |
| Oct 17, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 71.13 | 0.03% |
| Oct 16, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 71.12 | 0.39% |
| Oct 15, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 70.84 | -0.45% |
| Oct 14, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 71.15 | 0.37% |
| Oct 11, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 70.89 | 0.49% |
| Oct 10, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.55 | -0.19% |
| Oct 9, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 70.68 | 0.37% |
| Oct 8, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.42 | 0.10% |
| Oct 7, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 70.35 | -0.29% |
| Oct 4, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.56 | 0.19% |
| Oct 3, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.42 | -0.52% |
| Oct 2, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.79 | - |
| Oct 1, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.79 | -0.27% |
| Sep 30, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 70.98 | -0.03% |
| Sep 27, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 71.00 | -0.01% |
| Sep 26, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 71.01 | 0.66% |
| Sep 25, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.55 | -0.48% |
| Sep 24, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 70.88 | 0.31% |
| Sep 23, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 70.66 | 0.34% |
| Sep 20, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.42 | -0.11% |
| Sep 19, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.50 | 0.72% |
| Sep 18, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 70.00 | -0.38% |
| Sep 17, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 70.27 | -0.18% |
| Sep 16, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.39 | -0.18% |
| Sep 13, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.09 | 0.51% |
| Sep 12, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 69.74 | 0.41% |
| Sep 11, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 69.45 | 0.26% |
| Sep 10, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 69.27 | 0.07% |
| Sep 9, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 69.22 | 0.77% |
| Sep 6, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 68.70 | -0.98% |
| Sep 5, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 69.38 | -0.30% |
| Sep 4, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 69.59 | 0.15% |
| Sep 3, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 69.48 | -0.90% |
| Aug 30, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.11 | 0.49% |
| Aug 29, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 69.77 | 0.01% |
| Aug 28, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 69.76 | -0.19% |
| Aug 27, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 69.89 | 0.16% |
| Aug 26, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 69.78 | -0.03% |
| Aug 23, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 69.80 | 1.05% |
| Aug 22, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 69.07 | -0.32% |
| Aug 21, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 69.29 | 0.28% |
| Aug 20, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 69.10 | -0.15% |
| Aug 19, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 69.20 | 0.78% |
| Aug 16, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 68.67 | 0.24% |
| Aug 15, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 68.50 | 0.80% |
| Aug 14, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 67.96 | 0.34% |
| Aug 13, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 67.73 | 1.10% |
| Aug 12, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 66.99 | 0.01% |
| Aug 9, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 66.98 | 0.17% |
| Aug 8, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 66.87 | 1.25% |
| Aug 7, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 66.04 | -0.09% |
| Aug 6, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 66.10 | 0.32% |
| Aug 5, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 65.89 | -1.95% |
| Aug 2, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.20 | -0.45% |
| Aug 1, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 67.51 | -0.73% |