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 (%)
May 31, 2018 58.70 58.70 57.66 57.95 3,353 +0.23(+0.40%)
May 30, 2018 56.72 58.60 56.69 57.72 6,576 +1.02(+1.80%)
May 29, 2018 57.25 57.51 56.50 56.70 10,202 -0.55(-0.96%)
May 28, 2018 57.53 57.53 57.00 57.25 16,070 -0.55(-0.95%)
May 25, 2018 58.50 58.50 57.79 57.80 6,953 -1.12(-1.90%)
May 24, 2018 58.70 58.92 58.50 58.92 1,768 +0.22(+0.37%)
May 23, 2018 58.95 59.00 58.26 58.70 5,675 -0.30(-0.51%)
May 22, 2018 59.10 59.75 59.00 59.00 7,001 -0.39(-0.66%)
May 18, 2018 59.39 59.39 59.39 0 +0.07(+0.12%)
May 17, 2018 59.70 59.70 59.30 59.32 3,250 -0.08(-0.13%)
May 16, 2018 58.17 59.50 58.17 59.40 2,615 +0.45(+0.76%)
May 15, 2018 58.07 59.00 58.07 58.95 5,793 +0.35(+0.60%)
May 14, 2018 58.40 58.93 58.40 58.60 3,825 +0.00(+0.00%)
May 11, 2018 57.95 58.60 57.95 58.60 2,589 +0.85(+1.47%)
May 10, 2018 57.85 57.95 57.75 57.75 3,272 +0.05(+0.09%)
May 09, 2018 57.48 57.75 57.48 57.70 3,500 +0.20(+0.35%)
May 08, 2018 57.50 57.78 57.40 57.50 4,102 +0.00(+0.00%)
May 07, 2018 57.00 57.50 57.00 57.50 5,444 +0.50(+0.88%)
May 04, 2018 56.98 57.00 56.64 57.00 1,353 +0.50(+0.88%)
May 03, 2018 56.09 56.75 56.09 56.50 3,701 +0.08(+0.14%)
May 02, 2018 56.50 57.00 56.42 56.42 2,675 +0.61(+1.09%)
May 01, 2018 56.48 56.48 55.75 55.81 3,125 +0.11(+0.20%)
Apr 30, 2018 55.51 55.90 55.51 55.70 3,397 +0.20(+0.36%)
Apr 27, 2018 56.50 56.50 55.01 55.50 11,002 -1.55(-2.72%)
Apr 26, 2018 57.20 57.50 56.75 57.05 3,228 -0.15(-0.26%)
Apr 25, 2018 57.05 57.20 57.05 57.20 877 -0.50(-0.87%)
Apr 24, 2018 57.20 58.00 57.05 57.70 5,389 +0.50(+0.87%)
Apr 23, 2018 57.49 57.49 57.15 57.20 745 +0.03(+0.05%)
Apr 20, 2018 57.14 57.50 57.14 57.17 2,507 +0.17(+0.30%)
Apr 19, 2018 57.35 57.50 57.00 57.00 1,934 -0.41(-0.71%)
Apr 18, 2018 57.37 57.63 57.09 57.41 7,565 -0.09(-0.16%)
Apr 17, 2018 56.99 57.55 56.99 57.50 3,819 +0.67(+1.18%)
Apr 16, 2018 56.77 57.05 56.77 56.83 2,539 -0.17(-0.30%)
Apr 13, 2018 57.24 57.24 56.75 57.00 4,791 -0.25(-0.44%)
Apr 12, 2018 55.47 57.60 55.47 57.25 6,714 +1.75(+3.15%)
Apr 11, 2018 55.33 56.00 55.25 55.50 1,425 +0.50(+0.91%)
Apr 10, 2018 54.50 55.00 54.25 55.00 4,536 +0.75(+1.38%)
Apr 09, 2018 54.13 54.26 54.13 54.25 5,198 -0.74(-1.35%)
Apr 06, 2018 54.01 54.99 54.01 54.99 2,626 +0.52(+0.95%)
Apr 05, 2018 54.46 54.47 54.46 54.47 424 +0.47(+0.87%)
Apr 04, 2018 53.99 55.00 53.99 54.00 626 +0.00(+0.00%)
Apr 03, 2018 54.01 54.01 54.00 54.00 725 +0.02(+0.04%)
Apr 02, 2018 53.98 54.49 53.98 53.98 817 +0.98(+1.85%)
Mar 29, 2018 53.00 53.00 53.00 0 -0.40(-0.75%)
Mar 28, 2018 55.00 55.00 53.35 53.40 5,492 -0.87(-1.60%)
Mar 27, 2018 53.83 54.65 53.83 54.27 3,646 -0.28(-0.51%)
Mar 26, 2018 54.40 54.98 54.06 54.55 4,537 +0.40(+0.74%)
Mar 23, 2018 54.88 54.88 54.10 54.15 3,587 +0.15(+0.28%)
Mar 22, 2018 54.50 54.89 54.00 54.00 3,777 -0.50(-0.92%)
Mar 21, 2018 54.98 54.98 53.58 54.50 392 -0.35(-0.64%)
Mar 20, 2018 53.37 54.95 53.37 54.85 4,695 +1.35(+2.52%)
Mar 19, 2018 53.94 53.94 53.50 53.50 2,979 -0.14(-0.26%)
Mar 16, 2018 55.29 55.29 53.64 53.64 5,714 -0.40(-0.74%)
Mar 15, 2018 55.00 55.40 54.01 54.04 1,577 -0.96(-1.75%)
Mar 14, 2018 55.42 55.42 54.17 55.00 2,345 +0.45(+0.82%)
Mar 13, 2018 55.00 55.00 54.55 54.55 410 +0.10(+0.18%)
Mar 12, 2018 52.86 54.47 52.86 54.45 2,902 +1.20(+2.25%)
Mar 09, 2018 52.98 53.51 52.90 53.25 5,446 +0.80(+1.53%)
Mar 08, 2018 53.94 53.94 52.45 52.45 7,329 -1.01(-1.89%)
Mar 07, 2018 53.71 53.71 53.46 53.46 2,728 -0.04(-0.07%)
Mar 06, 2018 54.59 54.59 53.50 53.50 8,907 -1.37(-2.50%)
Mar 05, 2018 54.50 55.21 54.49 54.87 2,727 +0.37(+0.68%)
Mar 02, 2018 54.65 55.01 54.50 54.50 1,789 -0.16(-0.29%)
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.