CBKLP - CoBank, ACB

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020104.65104.65104.65104.65104.65120
Feb 20, 2020104.50104.50104.50104.50104.50-
Feb 19, 2020104.50104.50104.50104.50104.50-
Feb 18, 2020104.50104.50104.50104.50104.50200
Feb 14, 2020104.50104.65104.50104.65104.65300
Feb 13, 2020103.87103.87103.87103.87103.87-
Feb 12, 2020103.87103.87103.87103.87103.87200
Feb 11, 2020103.00103.00103.00103.00103.00-
Feb 10, 2020103.33103.33103.00103.00103.00300
Feb 07, 2020102.99102.99102.99102.99102.99-
Feb 06, 2020102.99102.99102.99102.99102.99100
Feb 05, 2020102.25102.25102.25102.25102.25-
Feb 04, 2020102.25102.25102.25102.25102.25-
Feb 03, 2020102.25102.25102.25102.25102.25-
Jan 31, 2020102.25102.25102.25102.25102.25700
Jan 30, 2020102.25102.25102.25102.25102.25500
Jan 29, 2020102.25102.25102.25102.25102.25600
Jan 28, 2020102.15102.26102.15102.17102.17400
Jan 27, 2020102.25102.27102.00102.25102.252,400
Jan 24, 2020102.25104.90102.23102.25102.252,900
Jan 23, 2020102.25102.25102.25102.25102.25200
Jan 22, 2020102.25102.25102.25102.25102.25600
Jan 21, 2020102.30102.30102.25102.25102.25800
Jan 17, 2020102.25102.26102.25102.25102.253,500
Jan 16, 2020101.76102.25101.76102.25102.252,500
Jan 15, 2020102.25102.25102.25102.25102.251,000
Jan 14, 2020102.25102.25102.25102.25102.25500
Jan 13, 2020101.75101.75101.75101.75101.75-
Jan 10, 2020101.95101.95101.75101.75101.75500
Jan 09, 2020102.25102.25102.25102.25102.25-
Jan 08, 2020102.25102.25102.25102.25102.251,700
Jan 07, 2020102.25102.25102.25102.25102.25100
Jan 06, 2020102.00102.00101.61102.00102.00300
Jan 03, 2020102.00102.00102.00102.00102.00200
Jan 02, 2020102.25102.25102.25102.25102.25-
Dec 31, 2019102.25102.25102.25102.25102.25-
Dec 30, 2019102.25102.25102.25102.25102.25-
Dec 27, 2019102.25102.25102.25102.25102.25-
Dec 26, 2019102.25102.25102.25102.25102.25100
Dec 24, 2019102.25102.25102.25102.25102.25-
Dec 23, 2019102.25102.25102.25102.25102.25200
Dec 20, 2019102.50102.50102.50102.50102.50700
Dec 19, 2019101.50101.50101.50101.50101.501,100
Dec 18, 2019101.50101.50101.50101.50101.50900
Dec 17, 2019101.50101.50101.46101.50101.50700
Dec 16, 2019101.20101.50101.10101.50101.502,900
Dec 13, 2019100.00101.26100.00100.38100.3811,200
Dec 12, 2019102.50102.50102.50102.50102.501,700
Dec 12, 20191.531 Dividend
Dec 11, 2019102.90102.90102.90102.90101.37700
Dec 10, 2019102.90102.90102.90102.90101.37-
Dec 09, 2019102.90102.90102.90102.90101.37300
Dec 06, 2019102.52102.52102.52102.52100.99200
Dec 05, 2019102.90102.90102.90102.90101.37-
Dec 04, 2019102.90102.90102.90102.90101.37-
Dec 03, 2019102.90102.90102.90102.90101.37-
Dec 02, 2019102.90102.90102.90102.90101.37100
Nov 29, 2019103.00103.00103.00103.00101.47-
Nov 27, 2019103.00103.00103.00103.00101.47-
Nov 26, 2019103.00103.00103.00103.00101.47-
Nov 25, 2019103.00103.00103.00103.00101.47-
Nov 22, 2019103.00103.00103.00103.00101.47-
Nov 21, 2019103.00103.00103.00103.00101.47100
Nov 20, 2019103.00103.00103.00103.00101.47-
Nov 19, 2019103.00103.00103.00103.00101.47100
Nov 18, 2019103.00103.00103.00103.00101.47100
Nov 15, 2019103.00103.00103.00103.00101.47200
Nov 14, 2019103.00103.00103.00103.00101.47200
Nov 13, 2019103.00103.00103.00103.00101.47-
Nov 12, 2019103.00103.00103.00103.00101.47-
Nov 11, 2019103.00103.00103.00103.00101.47-
Nov 08, 2019103.00103.00103.00103.00101.47200
Nov 07, 2019103.00103.00103.00103.00101.47-
Nov 06, 2019103.00103.00103.00103.00101.47100
Nov 05, 2019103.00103.00103.00103.00101.47-
Nov 04, 2019103.00103.00103.00103.00101.47-
Nov 01, 2019103.00103.00103.00103.00101.47-
Oct 31, 2019103.00103.00103.00103.00101.47200
Oct 30, 2019103.00103.00103.00103.00101.47-
Oct 29, 2019103.00103.00103.00103.00101.47-
Oct 28, 2019103.00103.00103.00103.00101.47200
Oct 25, 2019103.00103.00103.00103.00101.47100
Oct 24, 2019103.00103.00103.00103.00101.47-
Oct 23, 2019103.00103.00103.00103.00101.47-
Oct 22, 2019103.00103.00103.00103.00101.47-
Oct 21, 2019103.00103.00103.00103.00101.47100
Oct 18, 2019103.00103.00103.00103.00101.47-
Oct 17, 2019103.50103.50103.00103.00101.47800
Oct 16, 2019103.00103.00103.00103.00101.47-
Oct 15, 2019103.00103.00103.00103.00101.47-
Oct 14, 2019103.00103.00103.00103.00101.47-
Oct 11, 2019103.00103.00103.00103.00101.47-
Oct 10, 2019103.00103.00103.00103.00101.47100
Oct 09, 2019101.40101.40101.40101.4099.89-
Oct 08, 2019101.40101.40101.40101.4099.89-
Oct 07, 2019101.40101.40101.40101.4099.89100
Oct 04, 2019101.40101.40101.40101.4099.89100
Oct 03, 2019101.50101.50101.33101.3599.847,500
Oct 02, 2019102.00102.00102.00102.00100.48-
Oct 01, 2019102.00102.00102.00102.00100.48-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...