$8.52 +0.03 (%) C&S Glb Inc Bld Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INB historical data

Date Open High Low Close Volume
12/2/20168.468.558.468.52119,071
12/1/20168.498.528.468.49148,498
11/30/20168.598.708.438.47423,403
11/29/20168.628.668.628.6428,429
11/28/20168.718.748.618.6289,266
11/25/20168.688.888.688.7665,418
11/23/20168.648.648.568.6328,858
11/22/20168.648.698.598.6682,507
11/21/20168.568.608.538.5851,997
11/18/20168.548.548.478.5254,780
11/17/20168.528.598.518.5968,016
11/16/20168.438.518.438.5083,765
11/15/20168.498.588.458.58155,995
11/14/20168.418.478.418.4568,735
11/11/20168.438.458.368.4164,856
11/10/20168.568.598.478.52112,794
11/9/20168.468.608.438.5983,100
11/8/20168.598.608.528.57101,903
11/7/20168.578.678.578.57149,792
11/4/20168.388.468.388.4385,376
11/3/20168.528.558.408.41155,580
11/2/20168.588.608.548.54118,785
11/1/20168.738.738.548.62113,645
10/31/20168.728.728.678.6971,176
10/28/20168.668.728.668.69120,414
10/27/20168.708.708.668.69114,193
10/26/20168.658.688.608.6890,647
10/25/20168.668.688.608.6775,944
10/24/20168.678.688.628.6430,624
10/21/20168.598.628.578.6243,962
10/20/20168.618.638.578.5959,515
10/19/20168.618.648.588.64161,191
10/18/20168.598.628.558.6159,002
10/17/20168.608.648.568.57107,636
10/14/20168.618.688.608.6097,885
10/13/20168.618.628.548.5778,710
10/12/20168.648.698.638.6358,432
10/11/20168.698.758.598.61105,895
10/10/20168.788.798.738.7366,151
10/7/20168.788.788.708.7433,784
10/6/20168.858.868.778.77141,941
10/5/20168.918.938.868.9098,983
10/4/20168.968.968.868.8658,379
10/3/20168.888.948.858.9498,854
9/30/20168.868.918.838.8994,800
9/29/20168.878.908.808.8158,531
9/28/20168.878.908.828.8756,210
9/27/20168.798.878.758.8471,891
9/26/20168.858.868.768.7999,535
9/23/20168.928.928.858.8894,493
9/22/20168.958.978.878.94102,357
9/21/20168.798.878.758.8793,204
9/20/20168.858.868.758.76138,606
9/19/20169.019.038.959.0175,575
9/16/20168.968.998.938.9538,134
9/15/20168.979.028.969.0056,133
9/14/20168.989.018.918.99115,893
9/13/20169.139.139.019.0180,177
9/12/20169.089.199.029.1851,598
9/9/20169.219.229.139.1432,591
9/8/20169.309.339.289.3060,511
9/7/20169.309.349.289.3435,088
9/6/20169.269.319.259.3034,777
9/2/20169.209.249.199.2333,492
9/1/20169.199.229.139.2040,965
8/31/20169.149.199.069.1753,585
8/30/20169.199.199.149.1741,487
8/29/20169.169.229.149.1850,415
8/26/20169.149.229.139.1535,713
8/25/20169.159.219.139.1555,883
8/24/20169.239.249.189.1838,532
8/23/20169.269.269.219.2353,745
8/22/20169.229.229.179.2261,807
8/19/20169.219.229.159.22104,661
8/18/20169.169.229.159.2246,152
8/17/20169.199.199.149.1435,975
8/16/20169.229.229.159.1863,766
8/15/20169.229.259.209.2252,590
8/12/20169.229.249.159.1660,099
8/11/20169.229.289.199.2460,798
8/10/20169.249.259.169.2327,686
8/9/20169.239.239.209.2127,149
8/8/20169.239.239.179.1933,902
8/5/20169.099.179.089.1757,110
8/4/20169.049.099.039.0423,074
8/3/20169.009.068.989.0223,922
8/2/20169.119.119.019.0241,053
8/1/20169.139.159.089.0932,955
7/29/20169.069.119.069.0936,920
7/28/20169.059.078.999.0546,994
7/27/20169.009.098.999.0290,208
7/26/20169.059.088.999.0033,653
7/25/20169.049.058.999.0438,123
7/22/20169.069.089.049.0468,815
7/21/20169.059.089.029.0350,787
7/20/20169.009.068.999.0446,428
7/19/20168.949.008.949.0045,684
7/18/20168.958.998.958.9749,963
7/15/20169.119.118.988.9836,373
7/14/20169.059.169.009.12192,790
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center