Skip to main content

CBL International Limited - Ordinary Shares (NQ: BANL )

1.460 -0.020 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 1.430 1.470 1.420 1.460 10,263 -0.02(-1.35%)
Dec 07, 2023 1.360 1.500 1.360 1.480 57,103 +0.09(+6.47%)
Dec 06, 2023 1.670 1.670 1.380 1.390 80,768 -0.21(-13.13%)
Dec 05, 2023 1.750 1.750 1.590 1.600 28,420 -0.06(-3.61%)
Dec 04, 2023 1.690 1.700 1.650 1.660 13,574 -0.04(-2.35%)
Dec 01, 2023 1.670 1.700 1.670 1.700 2,160 +0.08(+4.94%)
Nov 30, 2023 1.700 1.750 1.580 1.620 37,232 -0.09(-5.26%)
Nov 29, 2023 1.720 1.790 1.690 1.710 18,361 -0.06(-3.39%)
Nov 28, 2023 1.780 1.820 1.450 1.770 54,150 -0.03(-1.67%)
Nov 27, 2023 1.820 1.870 1.730 1.800 28,011 -0.02(-1.10%)
Nov 24, 2023 1.850 1.850 1.760 1.820 20,051 +0.06(+3.41%)
Nov 22, 2023 1.710 1.810 1.710 1.760 18,633 +0.02(+1.15%)
Nov 21, 2023 1.813 1.813 1.710 1.740 34,394 -0.01(-0.57%)
Nov 20, 2023 1.742 1.845 1.690 1.750 69,232 -0.04(-2.23%)
Nov 17, 2023 1.730 1.790 1.690 1.790 13,531 +0.08(+4.68%)
Nov 16, 2023 1.760 1.790 1.710 1.710 9,455 -0.12(-6.56%)
Nov 15, 2023 1.840 1.850 1.750 1.830 39,518 -0.01(-0.54%)
Nov 14, 2023 1.760 1.860 1.740 1.840 43,020 +0.14(+8.24%)
Nov 13, 2023 1.550 1.850 1.550 1.700 47,413 +0.14(+8.97%)
Nov 10, 2023 1.740 1.750 1.350 1.560 76,657 -0.20(-11.36%)
Nov 09, 2023 2.000 2.050 1.760 1.760 90,476 -0.25(-12.44%)
Nov 08, 2023 2.020 2.130 2.000 2.010 148,620 -0.05(-2.19%)
Nov 07, 2023 1.890 2.140 1.806 2.055 172,305 +0.13(+6.48%)
Nov 06, 2023 1.700 2.010 1.700 1.930 338,238 +0.33(+20.62%)
Nov 03, 2023 1.560 1.740 1.560 1.600 112,391 +0.04(+2.56%)
Nov 02, 2023 1.490 1.650 1.440 1.560 73,501 +0.10(+6.85%)
Nov 01, 2023 1.280 1.550 1.262 1.460 176,992 +0.24(+19.67%)
Oct 31, 2023 1.040 1.250 1.040 1.220 90,433 +0.16(+15.11%)
Oct 30, 2023 1.000 1.070 1.000 1.060 53,077 +0.11(+11.57%)
Oct 27, 2023 1.040 1.042 0.9500 0.9500 18,071 +0.00(+0.00%)
Oct 26, 2023 1.010 1.030 0.9500 0.9500 14,552 -0.05(-5.00%)
Oct 25, 2023 0.9700 1.000 0.9400 1.000 51,457 +0.11(+12.30%)
Oct 24, 2023 0.9500 0.9708 0.8700 0.8905 31,189 -0.03(-2.83%)
Oct 23, 2023 0.9200 0.9200 0.8500 0.9164 24,825 -0.00(-0.39%)
Oct 20, 2023 0.8805 0.9400 0.8805 0.9200 15,782 +0.03(+2.79%)
Oct 19, 2023 1.030 1.030 0.8333 0.8950 121,050 -0.14(-13.11%)
Oct 18, 2023 1.040 1.060 1.010 1.030 31,438 -0.05(-4.63%)
Oct 17, 2023 1.090 1.110 1.010 1.080 35,973 -0.01(-0.92%)
Oct 16, 2023 1.120 1.120 1.090 1.090 4,046 -0.03(-2.68%)
Oct 13, 2023 1.140 1.170 1.120 1.120 5,263 -0.06(-5.08%)
Oct 12, 2023 1.140 1.180 1.120 1.180 16,329 +0.04(+3.51%)
Oct 11, 2023 1.170 1.170 1.140 1.140 6,480 -0.03(-2.56%)
Oct 10, 2023 1.140 1.180 1.070 1.170 30,711 +0.02(+1.74%)
Oct 09, 2023 1.200 1.220 1.150 1.150 9,839 -0.09(-6.88%)
Oct 06, 2023 1.220 1.260 1.210 1.235 5,649 -0.00(-0.18%)
Oct 05, 2023 1.210 1.240 1.170 1.237 17,188 +0.03(+2.25%)
Oct 04, 2023 1.190 1.240 1.190 1.210 11,222 -0.05(-3.97%)
Oct 03, 2023 1.240 1.260 1.190 1.260 16,134 +0.07(+5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.