Close Brothers Group plc (CBGPY)
OTCMKTS
· Delayed Price · Currency is USD
9.81
+0.05 (0.51%)
Jun 12, 2025, 10:00 AM EDT
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | 110 |
| Jun 10, 2025 | 9.73 | 9.73 | 9.70 | 9.70 | 9.70 | 9.36% | 301 |
| Jun 9, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | 110 |
| Jun 6, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 3.04% | 103 |
| Jun 5, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -4.57% | 495 |
| Jun 4, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Jun 3, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Jun 2, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| May 30, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.04% | 105 |
| May 29, 2025 | 8.98 | 8.98 | 8.84 | 8.84 | 8.84 | -6.09% | 696 |
| May 28, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | 7 |
| May 27, 2025 | 9.43 | 9.43 | 9.41 | 9.41 | 9.41 | 3.67% | 1,051 |
| May 23, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |
| May 22, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -4.47% | 350 |
| May 21, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.21% | 102 |
| May 20, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 5.19% | 100 |
| May 19, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 2 |
| May 16, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 53 |
| May 15, 2025 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | 5.00% | 666 |
| May 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 104 |
| May 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 81 |
| May 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 11 |
| May 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 7, 2025 | 8.71 | 8.80 | 8.71 | 8.80 | 8.80 | - | 201 |
| May 6, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2 |
| May 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2 |
| Apr 30, 2025 | 8.57 | 8.80 | 8.25 | 8.80 | 8.80 | -0.28% | 899 |
| Apr 29, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 4.56% | 122 |
| Apr 28, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 3.56% | 100 |
| Apr 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Apr 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 18 |
| Apr 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.82% | 116 |
| Apr 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 4 |
| Apr 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.84% | 100 |
| Apr 15, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 82 |
| Apr 14, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 4.85% | 100 |
| Apr 11, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 7.93% | 300 |
| Apr 10, 2025 | 7.02 | 7.02 | 6.68 | 6.68 | 6.68 | -8.62% | 200 |
| Apr 9, 2025 | 7.20 | 7.31 | 7.20 | 7.31 | 7.31 | 3.10% | 500 |
| Apr 8, 2025 | 6.90 | 7.09 | 6.75 | 7.09 | 7.09 | 4.73% | 300 |
| Apr 7, 2025 | 7.08 | 7.08 | 6.77 | 6.77 | 6.77 | -2.03% | 956 |
| Apr 4, 2025 | 6.79 | 6.91 | 6.79 | 6.91 | 6.91 | -9.67% | 607 |
| Apr 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 96 |
| Apr 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Apr 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |