Close Brothers Group plc (CBGPY)
OTCMKTS
· Delayed Price · Currency is USD
9.08
-0.61 (-6.30%)
May 22, 2025, 10:22 AM EDT
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Mar 28, 2025 | 8.01 | 8.01 | 7.65 | 7.65 | 7.65 | -11.05% | 451 |
| Mar 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.86% | 102 |
| Mar 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 10.49% | 110 |
| Mar 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 13 |
| Mar 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 12 |
| Mar 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 18, 2025 | 6.93 | 7.17 | 6.93 | 7.15 | 7.15 | -16.86% | 2,516 |
| Mar 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Mar 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 101 |
| Mar 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |