CBOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	24.37	24.37	24.37	24.37	24.37	-0.08%	235
Mar 4, 2026	24.42	24.42	24.39	24.39	24.38	0.12%	302
Mar 3, 2026	24.33	24.36	24.32	24.36	24.35	0.04%	706
Mar 2, 2026	24.38	24.38	24.35	24.35	24.35	-	603
Feb 27, 2026	24.37	24.37	24.35	24.35	24.34	-	1,002
Feb 26, 2026	24.36	24.37	24.31	24.35	24.35	-0.02%	1,502
Feb 25, 2026	24.31	24.35	24.31	24.35	24.35	0.19%	830
Feb 24, 2026	24.31	24.31	24.31	24.31	24.30	-0.31%	31
Feb 23, 2026	24.30	24.38	24.30	24.38	24.38	0.18%	8,596
Feb 20, 2026	24.34	24.34	24.34	24.34	24.33	0.04%	145
Feb 19, 2026	24.33	24.33	24.33	24.33	24.33	-	3
Feb 18, 2026	24.33	24.33	24.33	24.33	24.32	-0.08%	3
Feb 17, 2026	24.29	24.37	24.29	24.35	24.34	-0.02%	3,634
Feb 13, 2026	24.31	24.35	24.31	24.35	24.35	0.21%	128
Feb 12, 2026	24.30	24.30	24.30	24.30	24.30	-0.14%	240
Feb 11, 2026	24.30	24.34	24.30	24.34	24.33	-0.06%	368
Feb 10, 2026	24.38	24.38	24.32	24.35	24.35	-0.02%	519
Feb 9, 2026	24.36	24.36	24.36	24.36	24.35	0.02%	160
Feb 6, 2026	24.30	24.38	24.30	24.35	24.35	0.11%	2,760
Feb 5, 2026	24.35	24.37	24.30	24.33	24.32	-0.06%	6,924
Feb 4, 2026	24.39	24.41	24.34	24.34	24.34	-0.23%	8,141
Feb 3, 2026	24.41	24.42	24.39	24.40	24.40	-0.06%	1,201
Feb 2, 2026	24.44	24.44	24.38	24.41	24.41	-0.22%	8,363
Jan 30, 2026	24.47	24.47	24.47	24.47	24.46	0.02%	355
Jan 29, 2026	24.44	24.49	24.43	24.46	24.46	-0.25%	2,018
Jan 28, 2026	24.51	24.52	24.51	24.52	24.52	-0.03%	424
Jan 27, 2026	24.50	24.54	24.50	24.53	24.53	0.14%	4,475
Jan 26, 2026	24.50	24.50	24.47	24.50	24.49	-0.09%	4,577
Jan 23, 2026	24.51	24.52	24.50	24.52	24.52	0.03%	1,759
Jan 22, 2026	24.51	24.51	24.51	24.51	24.51	-0.06%	115
Jan 21, 2026	24.49	24.53	24.49	24.53	24.52	0.02%	1,983
Jan 20, 2026	24.52	24.52	24.52	24.52	24.52	-0.28%	3
Jan 16, 2026	24.57	24.59	24.56	24.59	24.59	-	626
Jan 15, 2026	24.59	24.59	24.59	24.59	24.59	-0.21%	336
Jan 14, 2026	24.64	24.64	24.63	24.64	24.64	0.25%	560
Jan 13, 2026	24.55	24.58	24.55	24.58	24.58	0.18%	302
Jan 12, 2026	24.57	24.57	24.54	24.54	24.53	0.06%	8,295
Jan 9, 2026	24.56	24.56	24.51	24.52	24.52	-0.04%	4,531
Jan 8, 2026	24.53	24.58	24.50	24.53	24.53	-0.04%	1,638
Jan 7, 2026	24.54	24.58	24.54	24.54	24.54	-0.08%	1,106
Jan 6, 2026	24.60	24.60	24.54	24.56	24.56	-0.18%	2,284
Jan 5, 2026	24.56	24.61	24.52	24.61	24.61	0.51%	19,257
Jan 2, 2026	24.49	24.49	24.48	24.48	24.48	0.06%	2,427
Dec 31, 2025	24.46	24.47	24.45	24.47	24.47	-0.08%	8,344
Dec 30, 2025	24.46	24.50	24.46	24.49	24.48	-0.08%	8,708
Dec 29, 2025	24.45	24.51	24.45	24.50	24.50	0.20%	12,316
Dec 26, 2025	24.46	24.46	24.46	24.46	24.46	0.06%	-
Dec 24, 2025	24.47	24.50	24.44	24.44	24.44	-0.18%	944
Dec 23, 2025	24.50	24.50	24.45	24.49	24.49	-0.02%	402
Dec 22, 2025	24.54	24.54	24.47	24.49	24.49	-0.08%	3,775
Dec 19, 2025	24.49	24.51	24.47	24.51	24.51	0.25%	711
Dec 18, 2025	24.45	24.48	24.45	24.45	24.45	-0.02%	2,059
Dec 17, 2025	24.46	24.46	24.46	24.46	24.46	-0.08%	236
Dec 16, 2025	24.47	24.51	24.43	24.48	24.48	0.06%	945
Dec 15, 2025	24.42	24.46	24.42	24.46	24.46	-0.10%	253
Dec 12, 2025	24.55	24.55	24.48	24.49	24.49	-0.69%	402
Dec 11, 2025	24.60	24.66	24.58	24.66	24.51	-0.08%	305
Dec 10, 2025	24.68	24.68	24.64	24.68	24.53	0.08%	936
Dec 9, 2025	24.59	24.72	24.59	24.66	24.51	0.16%	1,055
Dec 8, 2025	24.58	24.65	24.57	24.62	24.47	0.06%	7,072
Dec 5, 2025	24.61	24.61	24.57	24.60	24.46	-0.16%	2,424
Dec 4, 2025	24.64	24.64	24.64	24.64	24.50	-0.04%	5
Dec 3, 2025	24.67	24.69	24.60	24.65	24.51	0.10%	14,584
Dec 2, 2025	24.66	24.66	24.63	24.63	24.49	0.25%	814
Dec 1, 2025	24.59	24.59	24.51	24.56	24.42	-0.25%	4,779
Nov 28, 2025	24.61	24.67	24.59	24.63	24.48	0.12%	5,235
Nov 26, 2025	24.57	24.60	24.56	24.60	24.46	0.19%	837
Nov 25, 2025	24.61	24.64	24.55	24.55	24.41	-0.27%	10,134
Nov 24, 2025	24.54	24.62	24.54	24.62	24.48	0.31%	1,309
Nov 21, 2025	24.57	24.57	24.53	24.54	24.40	-0.28%	1,086
Nov 20, 2025	24.61	24.61	24.61	24.61	24.47	-0.04%	925
Nov 19, 2025	24.66	24.67	24.62	24.62	24.48	-0.22%	3,940
Nov 18, 2025	24.65	24.68	24.65	24.68	24.54	0.06%	755
Nov 17, 2025	24.69	24.75	24.65	24.66	24.52	-0.12%	5,423
Nov 14, 2025	24.71	24.73	24.69	24.69	24.55	-0.17%	5,541
Nov 13, 2025	24.77	24.77	24.72	24.73	24.59	-0.16%	3,718
Nov 12, 2025	24.75	24.78	24.72	24.77	24.63	-	1,293
Nov 11, 2025	24.75	24.81	24.72	24.77	24.63	-0.14%	8,003
Nov 10, 2025	24.85	24.85	24.80	24.81	24.66	0.18%	2,395
Nov 7, 2025	24.75	24.79	24.74	24.76	24.62	0.10%	5,755
Nov 6, 2025	24.72	24.76	24.71	24.74	24.59	-0.04%	2,728
Nov 5, 2025	24.79	24.79	24.75	24.75	24.60	-0.04%	674
Nov 4, 2025	24.76	24.76	24.70	24.76	24.61	-0.25%	10,146
Nov 3, 2025	24.83	24.83	24.81	24.82	24.67	-0.22%	1,126
Oct 31, 2025	24.82	24.87	24.79	24.87	24.73	0.18%	4,856
Oct 30, 2025	24.80	24.84	24.80	24.83	24.68	-0.04%	2,672
Oct 29, 2025	24.93	24.94	24.82	24.84	24.69	-0.50%	2,052
Oct 28, 2025	24.97	24.98	24.90	24.96	24.82	0.10%	2,663
Oct 27, 2025	24.88	24.97	24.88	24.94	24.79	0.32%	9,823
Oct 24, 2025	24.88	24.90	24.81	24.86	24.71	-0.22%	15,846
Oct 23, 2025	24.87	24.91	24.87	24.91	24.77	0.16%	7,622
Oct 22, 2025	24.85	24.87	24.85	24.87	24.73	-0.12%	17,764
Oct 21, 2025	24.86	24.93	24.83	24.90	24.76	-	11,108
Oct 20, 2025	24.89	24.96	24.89	24.90	24.76	0.26%	3,085
Oct 17, 2025	24.83	24.90	24.83	24.84	24.69	-0.20%	2,306
Oct 16, 2025	24.90	24.94	24.80	24.89	24.74	0.02%	20,969
Oct 15, 2025	24.90	24.90	24.87	24.88	24.74	-0.06%	2,737
Oct 14, 2025	24.88	24.92	24.85	24.90	24.75	-0.11%	27,944
Oct 13, 2025	24.94	24.94	24.91	24.92	24.78	-0.19%	17,147
Oct 10, 2025	24.99	25.00	24.97	24.97	24.83	-0.02%	2,302