JEFFERIES TR/J CRB GLOBAL COMM $43.90

up +0.07


21/5/2013 03:21 PM  |  NYSEARCA : CRBQ  |  Industries :
Type:

CRBQ historical data

Date Open High Low Close Volume
5/20/2013 43.34 43.90 43.34 43.83 38
5/17/2013 43.38 43.49 43.33 43.48 31
5/16/2013 43.38 43.68 43.38 43.54 39
5/15/2013 43.51 43.64 43.48 43.59 84
5/14/2013 43.89 43.95 43.80 43.92 28
5/13/2013 44.03 44.03 43.73 43.79 14
5/10/2013 44.12 44.12 43.73 44.00 34
5/9/2013 44.35 44.66 44.19 44.37 193
5/8/2013 44.20 44.55 44.20 44.50 341
5/7/2013 43.88 44.05 43.88 44.05 33
5/6/2013 43.55 43.80 43.55 43.76 33
5/3/2013 43.75 43.78 43.69 43.69 30
5/2/2013 42.72 43.18 42.72 43.11 28
5/1/2013 43.16 43.16 42.78 42.82 9
4/30/2013 43.18 43.50 43.11 43.50 132
4/29/2013 43.12 43.27 43.12 43.25 14
4/26/2013 42.78 42.90 42.51 42.73 29
4/25/2013 42.80 43.25 42.75 42.98 78
4/24/2013 42.29 42.58 42.27 42.57 109
4/23/2013 41.56 41.86 41.55 41.86 78
4/22/2013 41.58 41.73 41.58 41.71 13
4/19/2013 41.51 41.55 41.32 41.38 65
4/18/2013 41.21 41.33 41.00 41.20 44
4/17/2013 41.45 41.45 40.99 41.08 76
4/16/2013 41.67 41.94 41.67 41.94 28
4/15/2013 42.50 42.50 41.42 41.49 101
4/12/2013 43.56 43.56 43.06 43.19 31
4/11/2013 43.89 43.97 43.88 43.90 58
4/10/2013 44.00 44.00 43.94 43.96 30
4/9/2013 43.60 44.09 43.60 43.90 44
4/8/2013 43.23 43.38 43.23 43.36 9
4/5/2013 42.96 43.41 42.96 43.40 42
4/4/2013 43.25 43.47 43.23 43.43 23
4/3/2013 43.80 43.80 43.37 43.37 74
4/2/2013 44.07 44.10 43.78 43.78 22
4/1/2013 44.26 44.26 44.03 44.10 16
3/28/2013 44.46 44.49 44.24 44.36 26
3/27/2013 44.27 44.35 44.27 44.35 6
3/26/2013 44.18 44.31 44.12 44.31 39
3/25/2013 44.47 44.49 43.93 44.00 24
3/22/2013 44.42 44.42 44.26 44.29 77
3/21/2013 44.20 44.42 44.20 44.24 115
3/20/2013 44.67 44.67 44.43 44.45 163
3/19/2013 44.79 44.79 44.18 44.54 193
3/18/2013 45.00 45.09 44.92 44.95 43
3/15/2013 45.20 45.39 45.20 45.28 26
3/14/2013 45.11 45.31 45.11 45.31 18
3/13/2013 45.05 45.11 44.99 45.08 239
3/12/2013 45.28 45.29 45.13 45.20 59
3/11/2013 44.91 45.17 44.91 45.10 212
3/8/2013 44.87 45.03 44.85 45.03 65
3/7/2013 44.85 44.92 44.84 44.89 39
3/6/2013 44.69 44.72 44.56 44.72 33
3/5/2013 44.62 44.70 44.62 44.65 23
3/4/2013 44.12 44.12 44.10 44.10 4
3/1/2013 44.37 44.51 44.30 44.45 82
2/28/2013 44.80 44.93 44.65 44.65 73
2/27/2013 44.16 44.91 44.16 44.91 8
2/26/2013 44.19 44.35 44.16 44.34 33
2/25/2013 44.97 44.97 44.21 44.21 73
2/22/2013 44.68 44.72 44.64 44.69 15
2/21/2013 44.62 44.70 44.39 44.70 27
2/20/2013 45.41 45.41 45.12 45.15 19
2/19/2013 46.01 46.07 46.00 46.07 21
2/15/2013 46.01 46.03 45.76 45.80 24
2/14/2013 46.23 46.32 46.23 46.29 9
2/13/2013 46.45 46.45 46.27 46.32 231
2/12/2013 46.07 46.33 46.00 46.33 32
2/11/2013 46.11 46.24 46.09 46.24 51
2/8/2013 46.28 46.38 46.28 46.36 216
2/7/2013 46.35 46.35 45.90 45.96 75
2/6/2013 46.41 46.44 46.22 46.44 30
2/5/2013 46.54 46.68 46.52 46.61 28
2/4/2013 46.37 46.49 46.30 46.43 81
2/1/2013 46.78 46.97 46.74 46.97 46
1/31/2013 46.63 46.69 46.51 46.69 184
1/30/2013 47.08 47.08 46.73 46.74 69
1/29/2013 46.75 47.08 46.72 46.98 427
1/28/2013 46.81 46.81 46.52 46.58 104
1/25/2013 46.87 46.94 46.66 46.93 58
1/24/2013 46.77 46.81 46.59 46.75 57
1/23/2013 46.69 46.71 46.48 46.60 94
1/22/2013 46.50 46.78 46.42 46.77 38
1/18/2013 46.26 46.32 46.15 46.32 167
1/17/2013 46.18 46.42 46.18 46.32 160
1/16/2013 46.07 46.10 45.98 46.10 63
1/15/2013 45.96 46.24 45.96 46.23 9
1/14/2013 46.22 46.22 46.06 46.12 95
1/11/2013 45.96 46.14 45.96 46.14 35
1/10/2013 45.98 46.15 45.84 46.15 35
1/9/2013 45.55 45.66 45.53 45.58 41
1/8/2013 45.32 45.44 45.32 45.42 36
1/7/2013 45.43 45.44 45.32 45.41 84
1/4/2013 45.67 45.73 45.57 45.73 47
1/3/2013 45.82 45.82 45.36 45.41 16
1/2/2013 45.70 45.74 45.47 45.72 161
12/31/2012 44.31 44.92 44.15 44.72 74
12/28/2012 44.27 44.32 44.03 44.03 37
12/27/2012 44.57 44.57 44.16 44.36 34
12/26/2012 44.53 44.53 44.38 44.45 33
Marketplace
Trading Center