$8.00 +0.09 (%) C&S Glb Inc Bld Shs - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INB historical data

Date Open High Low Close Volume
2/12/20167.958.017.928.00105,157
2/11/20167.947.977.867.91139,363
2/10/20168.118.238.048.0458,218
2/9/20168.108.208.018.0858,129
2/8/20168.348.348.158.1993,776
2/5/20168.528.528.378.4088,275
2/4/20168.508.598.508.5538,929
2/3/20168.518.548.418.5359,649
2/2/20168.458.518.458.4797,217
2/1/20168.588.678.518.6374,192
1/29/20168.508.638.508.6274,801
1/28/20168.448.498.418.4785,627
1/27/20168.418.508.358.38110,765
1/26/20168.278.438.258.4364,263
1/25/20168.338.388.248.2497,539
1/22/20168.128.348.128.3485,063
1/21/20167.948.137.878.03200,689
1/20/20168.238.237.797.97298,308
1/19/20168.468.508.278.28121,722
1/15/20168.428.528.358.38181,988
1/14/20168.668.738.538.68128,214
1/13/20168.918.938.668.6679,883
1/12/20168.948.978.818.8667,197
1/11/20169.089.088.868.8971,705
1/8/20169.209.279.009.0081,113
1/7/20169.159.289.159.1558,125
1/6/20169.389.459.329.3633,638
1/5/20169.489.529.449.5052,696
1/4/20169.249.489.239.47115,532
12/31/20159.589.589.459.46116,009
12/30/20159.629.629.549.5872,535
12/29/20159.599.679.599.6277,655
12/28/20159.609.609.509.5670,147
12/24/20159.599.639.559.5930,707
12/23/20159.539.599.539.59104,913
12/22/20159.549.559.489.49110,084
12/21/20159.659.659.459.4895,427
12/18/20159.669.669.559.5959,560
12/17/20159.749.799.699.6997,869
12/16/20159.869.989.839.9772,319
12/15/20159.619.779.619.75115,007
12/14/20159.569.619.459.58103,236
12/11/20159.649.729.579.5889,436
12/10/20159.769.829.739.74142,097
12/9/20159.829.929.799.8159,842
12/8/20159.799.839.769.8341,221
12/7/20159.979.979.869.8963,378
12/4/20159.8810.019.8610.0145,473
12/3/201510.0010.009.869.8666,178
12/2/201510.0010.049.979.9725,765
12/1/20159.9310.039.9310.0365,135
11/30/20159.959.959.919.9439,461
11/27/20159.909.949.899.9112,561
11/25/20159.919.939.899.9055,039
11/24/20159.9910.029.899.89127,148
11/23/201510.0010.079.9910.0182,119
11/20/201510.0510.0610.0010.0171,121
11/19/20159.9610.019.9410.0162,094
11/18/20159.849.999.839.9761,975
11/17/20159.879.889.799.8446,653
11/16/20159.769.839.659.8347,896
11/13/20159.829.839.719.7367,760
11/12/20159.949.959.829.8560,001
11/11/20159.9810.049.949.9866,326
11/10/20159.9410.009.939.9571,829
11/9/201510.0610.079.929.9380,651
11/6/201510.1510.1510.0410.0848,462
11/5/201510.2610.2610.1410.1541,112
11/4/201510.2010.2310.1310.2374,979
11/3/201510.0810.2610.0810.2387,040
11/2/201510.1110.1610.0910.1350,952
10/30/201510.0710.1010.0010.0667,129
10/29/201510.0810.1610.0210.0774,545
10/28/201510.1510.2210.0810.1084,842
10/27/201510.1310.1810.0910.1385,764
10/26/201510.3210.3210.1810.1859,152
10/23/201510.3510.4010.3010.3575,121
10/22/201510.2810.3210.2610.2769,348
10/21/201510.2510.2910.1710.2050,249
10/20/201510.2110.2610.1610.2154,090
10/19/201510.1110.1910.1110.1861,284
10/16/201510.1910.2010.1510.1835,529
10/15/201510.1510.2310.1310.2346,879
10/14/201510.2310.2910.0810.1060,685
10/13/201510.2810.3010.1910.1935,586
10/12/201510.2410.3310.2310.3266,679
10/9/201510.3010.3210.2210.2534,060
10/8/201510.1310.2610.0910.2683,952
10/7/201510.0910.1810.0310.1784,981
10/6/20159.9910.039.9010.0351,988
10/5/20159.829.979.829.9762,292
10/2/20159.529.729.499.7280,514
10/1/20159.529.629.499.62110,455
9/30/20159.479.519.399.51109,101
9/29/20159.389.399.269.3397,254
9/28/20159.619.619.379.4076,567
9/25/20159.719.719.589.6155,310
9/24/20159.639.639.539.6357,551
9/23/20159.689.769.659.6580,757
9/22/20159.639.689.589.6664,136
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center