Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBRE Acquisition Holdings Inc Cl A (NY: CBAH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.