CBKLP - CoBank, ACB

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202098.5298.5298.5298.5298.52300
Mar 30, 2020100.00100.00100.00100.00100.00400
Mar 27, 202098.55100.0098.55100.00100.00300
Mar 26, 202098.25100.0098.25100.00100.001,100
Mar 25, 202097.2597.2597.2597.2597.25200
Mar 24, 202096.9097.0096.9097.0097.001,100
Mar 23, 202093.7593.7590.0090.0090.001,300
Mar 20, 202091.0091.0089.9789.9789.971,000
Mar 19, 202090.0092.0090.0091.0091.001,700
Mar 18, 202095.0195.0190.0090.2090.202,600
Mar 17, 202098.0098.0098.0098.0098.00300
Mar 16, 202097.1799.0095.0096.0096.002,300
Mar 13, 202099.0099.5097.4297.5097.501,300
Mar 12, 2020100.38100.3897.4699.0099.005,000
Mar 12, 20201.531 Dividend
Mar 11, 2020101.51101.51100.50101.0099.473,600
Mar 10, 2020102.00102.00100.40100.4098.881,000
Mar 09, 2020103.00103.00103.00103.00101.44300
Mar 06, 2020103.25103.25103.25103.25101.68300
Mar 05, 2020104.00104.00104.00104.00102.42-
Mar 04, 2020103.00104.00103.00104.00102.42400
Mar 03, 2020103.75103.75103.75103.75102.18-
Mar 02, 2020103.75103.75103.75103.75102.18-
Feb 28, 2020104.00104.00103.75103.75102.18500
Feb 27, 2020103.75103.75103.75103.75102.18-
Feb 26, 2020103.75103.75103.75103.75102.18200
Feb 25, 2020103.33103.45103.33103.45101.88300
Feb 24, 2020103.50103.50102.21102.21100.66500
Feb 21, 2020104.65104.65104.65104.65103.06100
Feb 20, 2020104.50104.50104.50104.50102.92-
Feb 19, 2020104.50104.50104.50104.50102.92-
Feb 18, 2020104.50104.50104.50104.50102.92200
Feb 14, 2020104.50104.65104.50104.65103.06300
Feb 13, 2020103.87103.87103.87103.87102.30-
Feb 12, 2020103.87103.87103.87103.87102.30200
Feb 11, 2020103.00103.00103.00103.00101.44-
Feb 10, 2020103.33103.33103.00103.00101.44300
Feb 07, 2020102.99102.99102.99102.99101.43-
Feb 06, 2020102.99102.99102.99102.99101.43100
Feb 05, 2020102.25102.25102.25102.25100.70-
Feb 04, 2020102.25102.25102.25102.25100.70-
Feb 03, 2020102.25102.25102.25102.25100.70-
Jan 31, 2020102.25102.25102.25102.25100.70700
Jan 30, 2020102.25102.25102.25102.25100.70500
Jan 29, 2020102.25102.25102.25102.25100.70600
Jan 28, 2020102.15102.26102.15102.17100.62400
Jan 27, 2020102.25102.27102.00102.25100.702,400
Jan 24, 2020102.25104.90102.23102.25100.702,900
Jan 23, 2020102.25102.25102.25102.25100.70200
Jan 22, 2020102.25102.25102.25102.25100.70600
Jan 21, 2020102.30102.30102.25102.25100.70800
Jan 17, 2020102.25102.26102.25102.25100.703,500
Jan 16, 2020101.76102.25101.76102.25100.702,500
Jan 15, 2020102.25102.25102.25102.25100.701,000
Jan 14, 2020102.25102.25102.25102.25100.70500
Jan 13, 2020101.75101.75101.75101.75100.21-
Jan 10, 2020101.95101.95101.75101.75100.21500
Jan 09, 2020102.25102.25102.25102.25100.70-
Jan 08, 2020102.25102.25102.25102.25100.701,700
Jan 07, 2020102.25102.25102.25102.25100.70100
Jan 06, 2020102.00102.00101.61102.00100.45300
Jan 03, 2020102.00102.00102.00102.00100.45200
Jan 02, 2020102.25102.25102.25102.25100.70-
Dec 31, 2019102.25102.25102.25102.25100.70-
Dec 30, 2019102.25102.25102.25102.25100.70-
Dec 27, 2019102.25102.25102.25102.25100.70-
Dec 26, 2019102.25102.25102.25102.25100.70100
Dec 24, 2019102.25102.25102.25102.25100.70-
Dec 23, 2019102.25102.25102.25102.25100.70200
Dec 20, 2019102.50102.50102.50102.50100.95700
Dec 19, 2019101.50101.50101.50101.5099.961,100
Dec 18, 2019101.50101.50101.50101.5099.96900
Dec 17, 2019101.50101.50101.46101.5099.96700
Dec 16, 2019101.20101.50101.10101.5099.962,900
Dec 13, 2019100.00101.26100.00100.3898.8611,200
Dec 12, 2019102.50102.50102.50102.50100.951,700
Dec 12, 20191.53125 Dividend
Dec 11, 2019102.90102.90102.90102.9099.83700
Dec 10, 2019102.90102.90102.90102.9099.83-
Dec 09, 2019102.90102.90102.90102.9099.83300
Dec 06, 2019102.52102.52102.52102.5299.46200
Dec 05, 2019102.90102.90102.90102.9099.83-
Dec 04, 2019102.90102.90102.90102.9099.83-
Dec 03, 2019102.90102.90102.90102.9099.83-
Dec 02, 2019102.90102.90102.90102.9099.83100
Nov 29, 2019103.00103.00103.00103.0099.93-
Nov 27, 2019103.00103.00103.00103.0099.93-
Nov 26, 2019103.00103.00103.00103.0099.93-
Nov 25, 2019103.00103.00103.00103.0099.93-
Nov 22, 2019103.00103.00103.00103.0099.93-
Nov 21, 2019103.00103.00103.00103.0099.93100
Nov 20, 2019103.00103.00103.00103.0099.93-
Nov 19, 2019103.00103.00103.00103.0099.93100
Nov 18, 2019103.00103.00103.00103.0099.93100
Nov 15, 2019103.00103.00103.00103.0099.93200
Nov 14, 2019103.00103.00103.00103.0099.93200
Nov 13, 2019103.00103.00103.00103.0099.93-
Nov 12, 2019103.00103.00103.00103.0099.93-
Nov 11, 2019103.00103.00103.00103.0099.93-
Nov 08, 2019103.00103.00103.00103.0099.93200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...