Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2021				10.75	0	+0.65(+6.44%)
Dec 08, 2021	10.06	10.12	10.00	10.10	543,424	+0.06(+0.60%)
Dec 07, 2021	10.06	10.24	10.04	10.04	957,484	+0.01(+0.10%)
Dec 06, 2021	10.05	11.08	9.980	10.03	2,157,158	+0.03(+0.30%)
Dec 03, 2021	10.01	10.21	9.910	10.00	808,402	-0.01(-0.10%)
Dec 02, 2021	9.880	10.03	9.820	10.01	244,644	+0.13(+1.32%)
Dec 01, 2021	10.00	10.07	9.820	9.880	397,365	-0.09(-0.90%)
Nov 30, 2021	9.980	9.980	9.950	9.970	1,699,134	-0.01(-0.10%)
Nov 29, 2021	10.04	10.05	9.960	9.980	1,482,832	-0.02(-0.20%)
Nov 26, 2021	10.05	10.11	9.970	10.00	600,330	-0.09(-0.89%)
Nov 24, 2021	10.21	10.21	10.07	10.09	925,661	-0.12(-1.18%)
Nov 23, 2021	10.30	10.43	10.14	10.21	1,540,778	-0.13(-1.26%)
Nov 22, 2021	10.40	10.51	10.29	10.34	1,076,371	-0.06(-0.58%)
Nov 19, 2021	10.40	10.51	10.37	10.40	767,623	-0.05(-0.48%)
Nov 18, 2021	10.41	10.51	10.33	10.45	1,457,178	+0.00(+0.00%)
Nov 17, 2021	10.48	10.48	10.28	10.45	434,070	-0.03(-0.29%)
Nov 16, 2021	10.37	10.52	10.20	10.48	808,351	+0.15(+1.45%)
Nov 15, 2021	10.25	10.36	10.15	10.33	1,934,729	+0.12(+1.18%)
Nov 12, 2021	10.15	10.25	10.07	10.21	1,200,013	+0.03(+0.29%)
Nov 11, 2021	10.18	10.22	10.14	10.18	149,325	+0.00(+0.00%)
Nov 10, 2021	10.36			10.18	271,250	-0.15(-1.45%)
Nov 09, 2021	10.35	10.47	10.33	10.33	663,836	+0.00(+0.00%)
Nov 08, 2021	10.30	10.37	10.24	10.33	1,001,094	+0.09(+0.83%)
Nov 05, 2021	10.21	10.27	10.07	10.24	656,773	+0.05(+0.54%)
Nov 04, 2021	10.20	10.24	10.16	10.19	195,438	+0.04(+0.39%)
Nov 03, 2021	10.34	10.38	10.12	10.15	441,560	-0.20(-1.93%)
Nov 02, 2021	10.40	10.40	10.29	10.35	518,557	-0.05(-0.48%)
Nov 01, 2021	10.30	10.41	10.29	10.40	943,092	+0.11(+1.07%)
Oct 29, 2021	10.12	10.29	10.08	10.29	639,515	+0.17(+1.68%)
Oct 28, 2021	10.10	10.15	10.10	10.12	343,445	+0.03(+0.30%)
Oct 27, 2021	10.04	10.16	10.03	10.09	1,078,636	+0.05(+0.50%)
Oct 26, 2021	10.01			10.04	1,030,947	+0.03(+0.30%)
Oct 25, 2021	10.00	10.02	9.990	10.01	960,832	+0.01(+0.10%)
Oct 22, 2021	10.00	10.00	9.990	10.00	728,618	+0.01(+0.10%)
Oct 21, 2021	9.970	10.00	9.950	9.990	223,756	+0.00(+0.00%)
Oct 20, 2021	9.980	10.00	9.980	9.990	264,364	+0.00(+0.00%)
Oct 19, 2021	10.01	10.01	9.990	9.990	233,633	+0.00(+0.00%)
Oct 18, 2021	9.990	10.00	9.982	9.990	254,416	-0.01(-0.10%)
Oct 15, 2021	9.990	10.00	9.980	10.00	410,842	+0.01(+0.10%)
Oct 14, 2021	9.970	10.00	9.970	9.990	778,474	+0.01(+0.10%)
Oct 13, 2021	9.990	9.990	9.960	9.980	442,162	+0.01(+0.12%)
Oct 12, 2021	9.970	9.970	9.968	9.968	49,072	-0.01(-0.12%)
Oct 11, 2021	9.960	9.990	9.960	9.980	206,896	+0.01(+0.10%)
Oct 08, 2021	9.960	9.980	9.944	9.970	6,963	-0.02(-0.20%)
Oct 07, 2021	9.980	9.990	9.970	9.990	43,901	+0.02(+0.15%)
Oct 06, 2021	9.980	10.00	9.950	9.975	493,885	+0.01(+0.15%)
Oct 05, 2021	9.950	9.980	9.950	9.960	25,032	+0.01(+0.10%)
Oct 04, 2021	9.980	9.980	9.950	9.950	11,428	-0.01(-0.10%)
Oct 01, 2021	9.940	9.980	9.940	9.960	23,380	+0.03(+0.30%)
Sep 30, 2021	9.970	9.970	9.910	9.930	53,463	-0.04(-0.45%)
Sep 29, 2021	9.970	9.985	9.920	9.975	497,063	+0.03(+0.25%)
Sep 28, 2021	9.910	9.970	9.910	9.950	313,827	+0.00(+0.00%)
Sep 27, 2021	9.920	9.970	9.920	9.950	36,298	+0.00(+0.00%)
Sep 24, 2021	9.920	9.970	9.920	9.950	900,928	-0.01(-0.10%)
Sep 23, 2021	9.950	9.960	9.910	9.960	2,642	-0.02(-0.20%)
Sep 22, 2021	10.00	10.00	9.960	9.980	157,216	+0.02(+0.20%)
Sep 21, 2021	9.970	9.970	9.940	9.960	24,535	+0.01(+0.10%)
Sep 20, 2021	9.970	9.970	9.900	9.950	107,198	-0.02(-0.20%)
Sep 17, 2021	9.900	9.980	9.900	9.970	218,994	+0.03(+0.25%)
Sep 16, 2021	9.950	9.950	9.890	9.945	31,719	+0.03(+0.25%)
Sep 15, 2021	9.940	9.940	9.910	9.920	29,306	+0.01(+0.10%)
Sep 14, 2021	9.900	9.945	9.900	9.910	31,458	+0.01(+0.05%)
Sep 13, 2021	9.930	9.930	9.896	9.905	22,623	-0.02(-0.15%)
Sep 10, 2021	9.950	9.950	9.920	9.920	773,182	+0.01(+0.10%)
Sep 09, 2021	9.950	9.950	9.910	9.910	14,140	-0.02(-0.20%)
Sep 08, 2021	9.950	9.955	9.920	9.930	17,856	-0.02(-0.20%)
Sep 07, 2021	9.900	9.950	9.900	9.950	17,110	+0.03(+0.26%)
Sep 03, 2021	9.950	9.950	9.900	9.924	4,632	-0.01(-0.06%)
Sep 02, 2021	9.890	9.930	9.890	9.930	43,756	+0.03(+0.30%)
Sep 01, 2021	9.930	9.930	9.870	9.900	567,123	-0.04(-0.40%)
Aug 31, 2021	9.930	9.940	9.910	9.940	76,682	+0.04(+0.40%)
Aug 30, 2021	9.900	9.900	9.880	9.900	36,154	+0.00(+0.00%)
Aug 27, 2021	9.880	9.900	9.860	9.900	166,846	+0.04(+0.35%)
Aug 26, 2021	9.900	9.900	9.860	9.865	4,939	+0.01(+0.05%)
Aug 25, 2021	9.850	9.870	9.850	9.860	3,155	-0.01(-0.10%)
Aug 24, 2021	9.870	9.900	9.850	9.870	80,305	+0.00(+0.00%)
Aug 23, 2021	9.840	9.890	9.840	9.870	1,152,129	-0.02(-0.20%)
Aug 20, 2021	9.880	9.900	9.880	9.890	30,042	-0.01(-0.10%)
Aug 19, 2021	9.870	9.910	9.870	9.900	16,186	+0.00(+0.00%)
Aug 18, 2021	9.930	9.930	9.880	9.900	208,859	-0.03(-0.30%)
Aug 17, 2021	9.900	9.930	9.870	9.930	383,314	+0.05(+0.51%)
Aug 16, 2021	9.900	9.920	9.870	9.880	1,214,895	-0.04(-0.40%)
Aug 13, 2021	9.900	9.920	9.900	9.920	28,173	+0.01(+0.10%)
Aug 12, 2021	9.890	9.910	9.890	9.910	71,204	-0.02(-0.20%)
Aug 11, 2021	9.910	9.930	9.880	9.930	22,262	+0.00(+0.00%)
Aug 10, 2021	9.970	9.970	9.910	9.930	25,731	+0.00(+0.00%)
Aug 09, 2021	9.880	9.930	9.860	9.930	13,811	+0.03(+0.30%)
Aug 06, 2021	9.840	9.895	9.840	9.900	12,694	+0.03(+0.30%)
Aug 05, 2021	9.890	9.920	9.850	9.870	454,214	-0.03(-0.30%)
Aug 04, 2021	9.850	9.900	9.833	9.900	458,361	+0.01(+0.10%)
Aug 03, 2021	9.900	9.920	9.860	9.890	19,632	-0.01(-0.10%)
Aug 02, 2021	9.910	9.922	9.880	9.900	70,851	+0.02(+0.20%)
Jul 30, 2021	9.950	9.950	9.880	9.880	159,095	-0.02(-0.20%)
Jul 29, 2021	9.910	9.934	9.900	9.900	60,314	-0.02(-0.20%)
Jul 28, 2021	9.930	9.950	9.900	9.920	56,807	+0.00(+0.00%)
Jul 27, 2021	9.900	9.950	9.900	9.920	48,822	+0.00(+0.00%)
Jul 26, 2021	9.950	9.950	9.900	9.920	57,334	+0.00(+0.00%)
Jul 23, 2021	9.950	9.965	9.910	9.920	40,350	+0.01(+0.10%)
Jul 22, 2021	10.00	10.00	9.910	9.910	238,538	-0.04(-0.40%)
Jul 21, 2021	9.980	10.00	9.950	9.950	391,771	+0.00(+0.00%)
Jul 20, 2021	9.950	9.982	9.910	9.950	62,385	+0.00(+0.00%)
Jul 19, 2021	9.920	10.05	9.910	9.950	320,840	+0.02(+0.20%)
Jul 16, 2021	10.03	10.03	9.910	9.930	309,634	+0.00(+0.00%)
Jul 15, 2021	9.990	10.00	9.920	9.930	236,017	-0.01(-0.10%)
Jul 14, 2021	10.00	10.01	9.930	9.940	1,573,170	-0.02(-0.20%)
Jul 13, 2021	9.970	10.05	9.960	9.960	16,921,668	+0.11(+1.12%)
Jul 12, 2021	9.740	9.900	9.740	9.850	16,261	+0.07(+0.72%)
Jul 09, 2021	9.760	9.810	9.730	9.780	12,275	+0.03(+0.31%)
Jul 08, 2021	9.720	9.750	9.720	9.750	1,503	+0.04(+0.41%)
Jul 07, 2021	9.700	9.730	9.700	9.710	399	-0.06(-0.61%)
Jul 06, 2021	9.730	9.770	9.700	9.770	4,382	-0.01(-0.10%)
Jul 02, 2021	9.704	9.800	9.704	9.780	13,235	+0.00(+0.00%)
Jul 01, 2021	9.710	9.780	9.700	9.780	12,343	+0.07(+0.72%)
Jun 30, 2021	9.750	9.800	9.710	9.710	11,580	-0.08(-0.82%)
Jun 29, 2021	9.880	9.880	9.770	9.790	246,287	-0.09(-0.91%)
Jun 28, 2021	9.750	9.890	9.750	9.880	70,104	+0.08(+0.82%)
Jun 25, 2021	9.800	9.800	9.800	9.800	246	+0.01(+0.10%)
Jun 24, 2021	9.720	9.790	9.720	9.790	10,455	+0.02(+0.20%)
Jun 23, 2021	9.790	9.800	9.740	9.770	2,964	-0.03(-0.31%)
Jun 22, 2021	9.750	9.800	9.750	9.800	1,332	+0.06(+0.62%)
Jun 18, 2021		9.740	9.740	9.740	0	-0.03(-0.31%)
Jun 17, 2021	9.770	9.770	9.720	9.770	1,102	-0.01(-0.10%)
Jun 14, 2021		9.780	9.780	9.780	331	+0.00(+0.02%)
Jun 11, 2021	9.766	9.784	9.750	9.778	56,401	+0.03(+0.29%)
Jun 10, 2021	9.770	9.790	9.730	9.750	36,576	-0.06(-0.61%)
Jun 09, 2021	9.790	9.814	9.790	9.810	2,310	-0.02(-0.20%)
Jun 08, 2021	9.870	9.870	9.790	9.830	15,708	+0.03(+0.31%)
Jun 07, 2021	9.830	9.850	9.800	9.800	1,283	+0.02(+0.20%)
Jun 04, 2021	9.835	9.835	9.780	9.780	126,496	-0.03(-0.31%)
Jun 03, 2021	9.820	9.860	9.810	9.810	1,048	-0.04(-0.37%)
Jun 02, 2021	9.850	9.850	9.846	9.846	100,428	+0.04(+0.37%)
Jun 01, 2021	9.790	9.860	9.760	9.810	8,253	+0.06(+0.62%)
May 28, 2021	9.720	9.820	9.720	9.750	25,898	+0.03(+0.31%)
May 27, 2021	9.790	9.790	9.700	9.720	37,601	-0.07(-0.72%)
May 26, 2021	9.820	9.890	9.790	9.790	1,083	-0.05(-0.51%)
May 25, 2021	9.900	9.900	9.840	9.840	879	-0.06(-0.61%)
May 24, 2021	9.820	9.900	9.740	9.900	68,717	+0.11(+1.12%)
May 21, 2021	9.840	9.840	9.780	9.790	2,443	+0.01(+0.10%)
May 20, 2021	9.810	9.870	9.770	9.780	4,758	-0.01(-0.10%)
May 19, 2021	9.800	9.800	9.770	9.790	3,116	-0.01(-0.10%)
May 18, 2021	9.740	9.800	9.740	9.800	30,723	+0.03(+0.31%)
May 17, 2021	9.700	9.780	9.700	9.770	954,848	+0.01(+0.10%)
May 14, 2021	9.800	9.810	9.760	9.760	16,211	-0.04(-0.41%)
May 13, 2021	9.820	9.830	9.780	9.800	193,540	-0.03(-0.31%)
May 12, 2021	9.850	9.890	9.790	9.830	24,138	+0.01(+0.10%)
May 11, 2021	9.820	9.820	9.820	9.820	241	-0.11(-1.11%)
May 10, 2021	9.930	9.950	9.900	9.930	88,775	+0.00(+0.00%)
May 07, 2021	9.940	10.04	9.930	9.930	2,319	-0.01(-0.10%)
May 06, 2021	9.940	9.950	9.930	9.940	13,944	+0.01(+0.10%)
May 05, 2021	9.940	9.950	9.930	9.930	43,984	-0.02(-0.20%)
May 04, 2021	9.940	9.950	9.940	9.950	98,462	+0.00(+0.00%)
May 03, 2021	9.980	9.980	9.940	9.950	15,795	+0.00(+0.00%)
Apr 30, 2021	9.940	9.950	9.930	9.950	21,900	+0.01(+0.10%)
Apr 29, 2021	9.960	9.960	9.940	9.940	5,449	+0.00(+0.00%)
Apr 28, 2021	10.06	10.06	9.920	9.940	304,020	-0.03(-0.30%)
Apr 27, 2021	9.950	9.970	9.920	9.970	6,688	+0.06(+0.61%)
Apr 26, 2021	9.950	9.990	9.910	9.910	32,928	-0.04(-0.40%)
Apr 23, 2021	9.990	10.00	9.900	9.950	521,600	-0.02(-0.20%)
Apr 22, 2021	9.980	9.975	9.870	9.970	20,330	+0.02(+0.20%)
Apr 21, 2021	10.00	10.00	9.920	9.950	10,161	-0.01(-0.10%)
Apr 20, 2021	9.930	9.960	9.920	9.960	14,854	+0.03(+0.30%)
Apr 19, 2021	9.970	10.00	9.930	9.930	109,187	-0.05(-0.50%)
Apr 16, 2021	9.970	10.00	9.910	9.980	35,500	+0.00(+0.00%)
Apr 15, 2021	10.00	10.00	9.980	9.980	1,505	-0.03(-0.26%)
Apr 14, 2021	10.01	10.05	10.00	10.01	28,774	+0.04(+0.36%)
Apr 13, 2021	10.04	10.04	9.950	9.970	171,194	-0.13(-1.29%)
Apr 12, 2021	10.04	10.10	9.950	10.10	97,434	+0.06(+0.59%)
Apr 09, 2021	9.973	10.13	9.970	10.04	10,300	+0.05(+0.51%)
Apr 08, 2021	10.00	10.02	9.950	9.990	510,006	-0.01(-0.10%)
Apr 07, 2021	9.990	10.01	9.910	10.00	29,525	+0.09(+0.91%)
Apr 06, 2021	9.900	9.990	9.890	9.910	120,806	-0.09(-0.90%)
Apr 05, 2021	9.960	10.00	9.850	10.00	156,664	+0.10(+1.01%)
Apr 01, 2021	9.770	9.970	9.770	9.900	24,000	+0.15(+1.54%)
Mar 31, 2021	9.750	9.830	9.710	9.750	60,424	+0.05(+0.52%)
Mar 30, 2021	9.740	9.880	9.700	9.700	477,094	+0.02(+0.21%)
Mar 29, 2021	9.959	9.959	9.660	9.680	46,916	-0.31(-3.10%)
Mar 26, 2021	9.810	10.06	9.730	9.990	240,300	+0.19(+1.94%)
Mar 25, 2021	9.400	9.820	9.320	9.800	184,213	+0.15(+1.55%)
Mar 24, 2021	9.850	9.850	9.650	9.650	63,494	-0.06(-0.62%)
Mar 23, 2021	9.990	9.990	9.710	9.710	74,991	-0.27(-2.71%)
Mar 22, 2021	10.10	10.10	9.900	9.980	28,595	-0.01(-0.10%)
Mar 19, 2021	9.930	10.00	9.900	9.990	6,500	+0.09(+0.91%)
Mar 18, 2021	10.01	10.01	9.900	9.900	166,130	-0.05(-0.50%)
Mar 17, 2021	9.970	9.990	9.900	9.950	7,853	-0.05(-0.50%)
Mar 16, 2021	10.00	10.02	9.960	10.00	10,640	+0.01(+0.10%)
Mar 15, 2021	9.990	10.00	9.990	9.990	1,260	+0.00(+0.00%)
Mar 12, 2021	10.21	10.22	9.950	9.990	24,000	-0.19(-1.87%)
Mar 11, 2021	10.11	10.18	10.00	10.18	57,769	+0.16(+1.60%)
Mar 10, 2021	10.00	10.06	10.00	10.02	5,696	+0.00(+0.05%)
Mar 09, 2021	9.990	10.06	9.973	10.02	39,349	+0.02(+0.15%)
Mar 08, 2021	9.950	10.01	9.930	10.00	236,486	+0.07(+0.70%)
Mar 05, 2021	9.920	10.01	9.720	9.930	1,468,100	+0.02(+0.20%)
Mar 04, 2021	9.960	9.980	9.840	9.910	139,114	-0.09(-0.90%)
Mar 03, 2021	9.970	10.22	9.960	10.00	83,387	+0.01(+0.05%)
Mar 02, 2021	10.10	10.20	9.740	9.995	52,254	-0.14(-1.33%)
Mar 01, 2021	10.21	10.40	10.13	10.13	85,075	+0.08(+0.80%)
Feb 26, 2021	10.45	10.46	10.05	10.05	139,700	-0.46(-4.38%)
Feb 25, 2021	10.58	10.65	10.46	10.51	55,869	-0.11(-1.04%)
Feb 24, 2021	10.53	10.63	10.45	10.62	64,120	+0.22(+2.12%)
Feb 23, 2021	10.49	10.68	10.19	10.40	68,562	-0.15(-1.42%)
Feb 22, 2021	10.70	10.72	10.43	10.55	71,150	-0.09(-0.85%)
Feb 19, 2021	10.75	10.80	10.63	10.64	59,200	-0.03(-0.28%)
Feb 18, 2021	10.64	10.79	10.57	10.67	22,162	+0.03(+0.28%)
Feb 17, 2021	10.64	10.64	10.52	10.64	6,999	+0.04(+0.38%)
Feb 16, 2021	10.60	10.65	10.51	10.60	18,463	+0.03(+0.28%)
Feb 12, 2021	10.66	11.00	10.51	10.57	83,800	+0.01(+0.09%)
Feb 11, 2021	10.81	10.92	10.56	10.56	6,750	-0.14(-1.31%)
Feb 10, 2021	10.85	10.85	10.60	10.70	26,759	+0.00(+0.00%)
Feb 09, 2021	10.59	10.96	10.59	10.70	34,067	+0.03(+0.28%)
Feb 08, 2021	10.48	10.79	10.44	10.67	118,373	+0.21(+2.01%)
Feb 05, 2021	10.49	10.49	10.21	10.46	34,600	+0.12(+1.16%)
Feb 04, 2021	10.56	10.68	10.33	10.34	31,010	-0.07(-0.67%)
Feb 03, 2021	10.35	10.53	10.35	10.41	20,665	+0.04(+0.39%)
Feb 02, 2021	10.49	10.87	10.22	10.37	25,540	-0.12(-1.14%)

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.

CBRE Acquisition Holdings Inc Cl A (NY: CBAH )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

CBRE Acquisition Holdings Inc Cl A (NY: CBAH )

Historical Prices

Sections

Services