Skip to main content
Euronav NV (CMBT)
NYSE: CMBT · Real-Time Price · USD
16.31
+0.39 (2.45%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202416.0816.4516.0816.3116.312.45%76,062
Sep 25, 202416.1516.1515.8015.9215.92-1.30%52,373
Sep 24, 202415.8616.1715.8116.1316.131.70%73,576
Sep 23, 202415.6515.9115.6415.8615.860.83%89,696
Sep 20, 202416.0016.0115.6415.7315.73-3.26%120,823
Sep 19, 202416.1416.2816.1016.2616.261.88%62,347
Sep 18, 202416.1016.3015.9615.9615.96-0.87%69,292
Sep 17, 202415.8916.1215.7916.1016.102.22%56,768
Sep 16, 202415.6915.7615.5215.7515.750.96%66,400
Sep 13, 202415.3415.6815.3415.6015.602.36%56,110
Sep 12, 202414.9415.4314.9415.2415.241.06%75,347
Sep 11, 202414.8715.1414.7315.0815.082.38%89,639
Sep 10, 202415.0015.0514.5814.7314.73-1.54%87,923
Sep 9, 202415.1415.2314.9214.9614.96-1.51%89,197
Sep 6, 202415.5715.6015.0515.1915.19-2.32%146,297
Sep 5, 202415.5115.7315.4915.5515.550.26%78,279
Sep 4, 202415.5815.7915.4915.5115.51-0.83%66,996
Sep 3, 202416.3016.3015.5815.6415.64-5.56%242,312
Aug 30, 202416.2316.5916.2016.5616.561.85%76,733
Aug 29, 202416.1016.2616.0016.2616.260.81%71,227
Aug 28, 202416.4516.4716.0416.1316.13-2.42%81,745
Aug 27, 202416.5116.5916.3516.5316.530.85%79,426
Aug 26, 202416.2516.4616.2416.3916.390.74%70,896
Aug 23, 202416.2416.4716.1916.2716.271.50%72,587
Aug 22, 202416.3316.4515.9016.0316.03-1.17%245,370
Aug 21, 202416.6816.7016.0016.2216.22-1.82%465,937
Aug 20, 202416.6316.7316.4816.5216.52-1.08%92,196
Aug 19, 202416.7716.7716.5716.7016.70-1.24%136,123
Aug 16, 202416.9817.1016.8316.9116.91-0.76%134,643
Aug 15, 202417.1017.1616.9417.0417.04-128,512
Aug 14, 202417.0217.0616.8417.0417.040.71%69,703
Aug 13, 202417.1517.1816.7916.9216.92-1.23%192,463
Aug 12, 202416.8017.2816.8017.1317.131.18%170,633
Aug 9, 202417.0317.1216.7716.9316.93-1.11%143,038
Aug 8, 202417.2517.2916.8017.1217.121.00%143,073
Aug 7, 202417.1117.1216.7816.9516.95-0.53%57,115
Aug 6, 202416.7017.1216.5517.0417.041.85%90,525
Aug 5, 202416.2817.1616.1016.7316.73-3.80%214,610
Aug 2, 202417.2117.4616.9417.3917.39-2.03%369,409
Aug 1, 202418.1918.1917.4517.7517.75-3.38%301,615
Jul 31, 202417.6818.4317.6818.3718.374.73%309,713
Jul 30, 202417.2117.7617.2117.5417.541.92%201,085
Jul 29, 202416.8117.2216.8017.2117.212.14%377,097
Jul 26, 202416.9617.0816.6016.8516.85-0.35%650,810
Jul 25, 202416.7917.0316.5116.9116.912.11%157,531
Jul 24, 202416.6516.8216.3816.5616.56-1.08%166,534
Jul 23, 202416.9116.9916.4716.7416.74-1.30%183,760
Jul 22, 202416.5817.0816.5816.9616.962.98%141,913
Jul 19, 202416.4516.5016.3216.4716.471.48%107,037
Jul 18, 202416.3816.4316.1216.2316.230.37%162,171
Jul 17, 202416.1616.3316.1516.1716.170.12%153,239
Jul 16, 202415.8316.1515.6316.1516.150.31%147,752
Jul 15, 202416.4616.4615.9216.1016.10-1.29%132,000
Jul 12, 202416.5116.5116.2216.3116.31-157,488
Jul 11, 202416.5016.5016.0716.3116.31-0.97%124,705
Jul 10, 202416.0616.6815.8916.4716.47-3.12%237,182
Jul 9, 202417.2017.2116.9517.0016.73-0.76%336,947
Jul 8, 202417.4417.4417.0617.1315.79-1.78%376,564
Jul 5, 202416.8317.4516.8317.4416.073.69%298,520
Jul 3, 202416.9116.9816.7916.8215.500.12%99,913
Jul 2, 202416.8016.8716.5516.8015.480.36%149,043
Jul 1, 202416.8916.9016.5516.7415.431.21%174,695
Jun 28, 202416.5916.6316.4016.5415.24-0.60%123,600
Jun 27, 202416.5816.6816.3516.6415.330.42%109,979
Jun 26, 202416.5016.6416.2616.5715.270.18%170,974
Jun 25, 202416.4616.5516.2016.5415.240.98%109,517
Jun 24, 202416.0916.4516.0916.3815.102.70%122,540
Jun 21, 202415.9016.1515.5415.9514.700.82%133,135
Jun 20, 202415.4316.0715.3915.8214.580.83%230,667
Jun 18, 202415.4615.6915.3415.6914.460.45%129,244
Jun 17, 202415.3215.6415.2615.6214.393.51%122,593
Jun 14, 202415.4215.4815.0515.0913.91-3.58%316,907
Jun 13, 202415.8215.8215.4315.6514.42-1.45%158,225
Jun 12, 202415.7915.9115.5815.8814.631.28%107,506
Jun 11, 202416.0116.0415.6015.6814.45-3.57%227,167
Jun 10, 202416.2216.3216.0416.2614.980.18%94,233
Jun 7, 202416.2216.3116.0416.2314.960.37%146,829
Jun 6, 202416.6516.6516.1116.1714.90-3.75%221,813
Jun 5, 202416.4516.8116.3616.8015.481.82%363,060
Jun 4, 202417.0117.0116.4816.5015.21-3.00%1,022,741
Jun 3, 202416.8817.3016.8717.0115.680.59%380,435
May 31, 202416.5216.9916.4116.9115.583.36%281,319
May 30, 202416.0216.4016.0216.3615.082.63%200,915
May 29, 202415.9015.9715.7915.9414.69-0.13%161,330
May 28, 202416.3516.4515.8815.9614.71-1.42%343,214
May 24, 202416.0016.2916.0016.1914.921.19%291,884
May 23, 202416.1116.3115.9116.0014.75-0.50%284,455
May 22, 202416.4916.5116.0616.0814.82-23.72%1,333,171
May 21, 202421.2321.2620.9221.0818.200.19%753,202
May 20, 202421.0021.2520.9021.0418.171.64%419,124
May 17, 202420.7920.8620.4620.7017.88-0.19%310,034
May 16, 202420.4420.8020.4320.7417.912.27%394,613
May 15, 202420.2520.4420.0920.2817.510.55%291,026
May 14, 202419.6720.1919.6620.1717.422.59%399,764
May 13, 202419.4619.8019.4619.6616.980.82%361,499
May 10, 202419.3619.7119.3419.5016.841.09%473,779
May 9, 202418.5719.3118.5719.2916.663.71%469,752
May 8, 202418.0018.6617.7918.6016.067.14%443,241
May 7, 202417.1317.4417.0917.3614.992.66%360,966
May 6, 202417.0017.0516.8716.9114.60-0.53%198,153