Cymbria Corp Cl A (TSX: CYB )

74.00 -0.23 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 24.48 24.50 24.25 24.39 3,378 +0.04(+0.16%)
Apr 29, 2014 24.62 24.62 24.00 24.35 7,622 -0.15(-0.61%)
Apr 28, 2014 24.50 24.65 24.40 24.50 4,848 +0.00(+0.00%)
Apr 25, 2014 24.41 24.50 24.35 24.50 935 +0.13(+0.53%)
Apr 24, 2014 23.91 24.37 23.85 24.37 3,455 +0.53(+2.22%)
Apr 23, 2014 23.98 23.98 23.72 23.84 5,069 -0.14(-0.58%)
Apr 22, 2014 23.97 24.17 23.58 23.98 14,652 +0.02(+0.08%)
Apr 21, 2014 23.76 23.96 23.76 23.96 469 -0.03(-0.13%)
Apr 17, 2014 23.99 23.99 23.99 0 +0.09(+0.38%)
Apr 16, 2014 23.90 24.00 23.90 23.90 5,160 +0.00(+0.00%)
Apr 15, 2014 23.75 23.90 23.70 23.90 2,779 +0.25(+1.06%)
Apr 14, 2014 23.95 24.00 23.60 23.65 3,755 -0.33(-1.38%)
Apr 11, 2014 23.56 23.98 23.56 23.98 3,093 +0.18(+0.76%)
Apr 10, 2014 23.90 23.90 23.80 23.80 4,145 -0.10(-0.42%)
Apr 09, 2014 24.10 24.21 23.87 23.90 7,846 -0.10(-0.42%)
Apr 08, 2014 24.20 24.55 24.00 24.00 6,656 -0.10(-0.41%)
Apr 07, 2014 24.01 24.30 23.99 24.10 3,050 +0.21(+0.88%)
Apr 04, 2014 24.44 24.60 23.89 23.89 7,752 -0.55(-2.25%)
Apr 03, 2014 24.49 24.49 24.35 24.44 2,286 -0.06(-0.24%)
Apr 02, 2014 24.35 24.55 24.25 24.50 2,981 +0.15(+0.62%)
Apr 01, 2014 23.99 24.35 23.99 24.35 4,392 +0.30(+1.25%)
Mar 31, 2014 24.08 24.40 23.87 24.05 5,362 -0.07(-0.29%)
Mar 28, 2014 23.99 24.12 23.95 24.12 1,663 +0.31(+1.30%)
Mar 27, 2014 23.70 23.81 23.70 23.81 2,165 +0.06(+0.25%)
Mar 26, 2014 24.25 24.28 23.75 23.75 3,648 -0.35(-1.45%)
Mar 25, 2014 24.50 24.63 24.10 24.10 8,555 -0.45(-1.81%)
Mar 24, 2014 24.40 24.58 24.40 24.55 1,887 +0.14(+0.55%)
Mar 21, 2014 24.55 24.57 24.41 24.41 2,421 -0.10(-0.41%)
Mar 20, 2014 24.63 24.63 24.51 24.51 1,032 +0.00(+0.00%)
Mar 19, 2014 24.70 24.70 24.50 24.51 5,270 -0.19(-0.77%)
Mar 18, 2014 24.66 24.75 24.60 24.70 3,480 -0.05(-0.20%)
Mar 17, 2014 24.75 24.80 24.60 24.75 4,935 -0.20(-0.80%)
Mar 14, 2014 23.77 24.95 23.77 24.95 8,172 +1.01(+4.22%)
Mar 13, 2014 23.94 23.94 23.80 23.94 1,089 -0.03(-0.13%)
Mar 12, 2014 23.60 23.97 23.60 23.97 3,812 +0.44(+1.87%)
Mar 11, 2014 24.03 24.10 23.53 23.53 5,110 -0.58(-2.41%)
Mar 10, 2014 24.15 24.15 24.11 24.11 450 +0.01(+0.04%)
Mar 07, 2014 24.19 24.25 24.10 24.10 2,217 -0.08(-0.33%)
Mar 06, 2014 24.18 24.20 24.00 24.18 1,379 -0.02(-0.08%)
Mar 05, 2014 24.19 24.20 24.19 24.20 1,241 +0.01(+0.04%)
Mar 04, 2014 23.89 24.20 23.79 24.19 6,173 +0.64(+2.72%)
Mar 03, 2014 23.79 23.79 23.49 23.55 4,855 -0.40(-1.67%)
Feb 28, 2014 24.00 24.00 23.94 23.95 3,713 +0.06(+0.25%)
Feb 27, 2014 24.00 24.20 23.88 23.89 4,071 +0.01(+0.04%)
Feb 26, 2014 24.16 24.16 23.88 23.88 1,777 -0.29(-1.20%)
Feb 25, 2014 24.15 24.17 23.75 24.17 4,473 -0.13(-0.53%)
Feb 24, 2014 24.30 24.45 24.25 24.30 4,019 +0.11(+0.45%)
Feb 21, 2014 24.30 24.38 24.19 24.19 3,150 -0.12(-0.49%)
Feb 20, 2014 24.19 24.31 24.19 24.31 2,150 +0.28(+1.17%)
Feb 19, 2014 24.22 24.41 24.03 24.03 1,794 -0.21(-0.87%)
Feb 18, 2014 24.13 24.25 24.00 24.24 5,080 -0.01(-0.04%)
Feb 14, 2014 24.25 24.25 24.25 0 +0.04(+0.17%)
Feb 13, 2014 24.22 24.59 24.17 24.21 7,939 -0.01(-0.04%)
Feb 12, 2014 24.30 24.31 24.02 24.22 5,641 -0.03(-0.12%)
Feb 11, 2014 24.49 24.50 24.20 24.25 2,827 -0.05(-0.21%)
Feb 10, 2014 24.02 24.30 24.02 24.30 9,435 +0.05(+0.21%)
Feb 07, 2014 23.53 24.30 23.53 24.25 4,089 +0.95(+4.08%)
Feb 06, 2014 23.00 23.40 22.55 23.30 5,002 +0.26(+1.13%)
Feb 05, 2014 23.25 23.25 22.90 23.04 5,611 -0.42(-1.79%)
Feb 04, 2014 23.29 23.60 23.29 23.46 2,927 +0.21(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.