American Funds Capital Income Builder Class C (CIBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.62
+0.14 (0.17%)
At close: Mar 4, 2026
CIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.77% |
| Mar 4, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.17% |
| Mar 3, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -1.61% |
| Mar 2, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.75% |
| Feb 27, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 0.19% |
| Feb 26, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | -0.12% |
| Feb 25, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 0.55% |
| Feb 24, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 0.18% |
| Feb 23, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.34% |
| Feb 20, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.42% |
| Feb 19, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.15% |
| Feb 18, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.22% |
| Feb 17, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -0.10% |
| Feb 13, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.06% |
| Feb 12, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.38% |
| Feb 11, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 0.58% |
| Feb 10, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.14% |
| Feb 9, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.42% |
| Feb 6, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 1.58% |
| Feb 5, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.55% |
| Feb 4, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.38% |
| Feb 3, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.06% |
| Feb 2, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 0.29% |
| Jan 30, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.28% |
| Jan 29, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.23% |
| Jan 28, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.29% |
| Jan 27, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.90% |
| Jan 26, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.33% |
| Jan 23, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.33% |
| Jan 22, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.22% |
| Jan 21, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.58% |
| Jan 20, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -1.24% |
| Jan 16, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.22% |
| Jan 15, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.19% |
| Jan 14, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.40% |
| Jan 13, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -0.14% |
| Jan 12, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.31% |
| Jan 9, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.57% |
| Jan 8, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.13% |
| Jan 7, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -0.59% |
| Jan 6, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.44% |
| Jan 5, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.33% |
| Jan 2, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.49% |
| Dec 31, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -0.45% |
| Dec 30, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.05% |
| Dec 29, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| Dec 26, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.08% |
| Dec 24, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.17% |
| Dec 23, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.43% |
| Dec 22, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.42% |
| Dec 19, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 0.22% |
| Dec 18, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -5.18% |
| Dec 17, 2025 | 76.34 | 76.34 | 76.34 | 80.72 | 76.34 | -0.23% |
| Dec 16, 2025 | 76.52 | 76.52 | 76.52 | 80.91 | 76.52 | -0.49% |
| Dec 15, 2025 | 76.90 | 76.90 | 76.90 | 81.31 | 76.90 | 0.21% |
| Dec 12, 2025 | 76.74 | 76.74 | 76.74 | 81.14 | 76.73 | -0.75% |
| Dec 11, 2025 | 77.31 | 77.31 | 77.31 | 81.75 | 77.31 | 0.36% |
| Dec 10, 2025 | 77.04 | 77.04 | 77.04 | 81.46 | 77.04 | 0.80% |
| Dec 9, 2025 | 76.42 | 76.42 | 76.42 | 80.81 | 76.42 | -0.19% |
| Dec 8, 2025 | 76.57 | 76.57 | 76.57 | 80.96 | 76.56 | -0.14% |
| Dec 5, 2025 | 76.67 | 76.67 | 76.67 | 81.07 | 76.67 | -0.07% |
| Dec 4, 2025 | 76.73 | 76.73 | 76.73 | 81.13 | 76.73 | - |
| Dec 3, 2025 | 76.73 | 76.73 | 76.73 | 81.13 | 76.73 | 0.50% |
| Dec 2, 2025 | 76.35 | 76.35 | 76.35 | 80.73 | 76.35 | -0.09% |
| Dec 1, 2025 | 76.41 | 76.41 | 76.41 | 80.80 | 76.41 | -0.76% |
| Nov 28, 2025 | 77.00 | 77.00 | 77.00 | 81.42 | 77.00 | 0.42% |
| Nov 26, 2025 | 76.68 | 76.68 | 76.68 | 81.08 | 76.68 | 0.75% |
| Nov 25, 2025 | 76.11 | 76.11 | 76.11 | 80.48 | 76.11 | 1.05% |
| Nov 24, 2025 | 75.32 | 75.32 | 75.32 | 79.64 | 75.32 | 0.37% |
| Nov 21, 2025 | 75.04 | 75.04 | 75.04 | 79.35 | 75.04 | 0.74% |
| Nov 20, 2025 | 74.49 | 74.49 | 74.49 | 78.77 | 74.49 | -0.59% |
| Nov 19, 2025 | 74.94 | 74.94 | 74.94 | 79.24 | 74.94 | -0.23% |
| Nov 18, 2025 | 75.11 | 75.11 | 75.11 | 79.42 | 75.11 | -0.35% |
| Nov 17, 2025 | 75.37 | 75.37 | 75.37 | 79.70 | 75.37 | -0.62% |
| Nov 14, 2025 | 75.85 | 75.85 | 75.85 | 80.20 | 75.85 | -0.17% |
| Nov 13, 2025 | 75.98 | 75.98 | 75.98 | 80.34 | 75.98 | -0.80% |
| Nov 12, 2025 | 76.59 | 76.59 | 76.59 | 80.99 | 76.59 | 0.51% |
| Nov 11, 2025 | 76.21 | 76.21 | 76.21 | 80.58 | 76.21 | 0.56% |
| Nov 10, 2025 | 75.78 | 75.78 | 75.78 | 80.13 | 75.78 | 0.74% |
| Nov 7, 2025 | 75.22 | 75.22 | 75.22 | 79.54 | 75.22 | 0.34% |
| Nov 6, 2025 | 74.97 | 74.97 | 74.97 | 79.27 | 74.97 | 0.05% |
| Nov 5, 2025 | 74.93 | 74.93 | 74.93 | 79.23 | 74.93 | 0.37% |
| Nov 4, 2025 | 74.65 | 74.65 | 74.65 | 78.94 | 74.65 | -0.24% |
| Nov 3, 2025 | 74.83 | 74.83 | 74.83 | 79.13 | 74.83 | -0.28% |
| Oct 31, 2025 | 75.04 | 75.04 | 75.04 | 79.35 | 75.04 | -0.29% |
| Oct 30, 2025 | 75.26 | 75.26 | 75.26 | 79.58 | 75.26 | -0.54% |
| Oct 29, 2025 | 75.67 | 75.67 | 75.67 | 80.01 | 75.67 | -0.44% |
| Oct 28, 2025 | 76.00 | 76.00 | 76.00 | 80.36 | 76.00 | -0.21% |
| Oct 27, 2025 | 76.16 | 76.16 | 76.16 | 80.53 | 76.16 | 0.51% |
| Oct 24, 2025 | 75.77 | 75.77 | 75.77 | 80.12 | 75.77 | 0.34% |
| Oct 23, 2025 | 75.52 | 75.52 | 75.52 | 79.85 | 75.51 | 0.14% |
| Oct 22, 2025 | 75.41 | 75.41 | 75.41 | 79.74 | 75.41 | -0.10% |
| Oct 21, 2025 | 75.49 | 75.49 | 75.49 | 79.82 | 75.49 | -0.20% |
| Oct 20, 2025 | 75.64 | 75.64 | 75.64 | 79.98 | 75.64 | 0.53% |
| Oct 17, 2025 | 75.24 | 75.24 | 75.24 | 79.56 | 75.24 | 0.09% |
| Oct 16, 2025 | 75.17 | 75.17 | 75.17 | 79.49 | 75.17 | -0.23% |
| Oct 15, 2025 | 75.35 | 75.35 | 75.35 | 79.67 | 75.34 | 0.37% |
| Oct 14, 2025 | 75.07 | 75.07 | 75.07 | 79.38 | 75.07 | 0.15% |
| Oct 13, 2025 | 74.96 | 74.96 | 74.96 | 79.26 | 74.96 | 0.88% |
| Oct 10, 2025 | 74.30 | 74.30 | 74.30 | 78.57 | 74.30 | -1.24% |