NYSE:CBA
Delisted
ClearBridge American Energy MLP Fund Inc Fund Price (Quote)
$6.75
+0 (+0%)
At Close: Mar 25, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.75 | $6.75 | Monday, 25th Mar 2019 CBA stock ended at $6.75. During the day the stock fluctuated 0% from a day low at $6.75 to a day high of $6.75. |
90 days | $6.75 | $6.75 | |
52 weeks | $6.53 | $8.52 |
Date | Open | High | Low | Close | Volume |
Sep 21, 2018 | $7.92 | $7.98 | $7.92 | $7.95 | 116 994 |
Sep 20, 2018 | $7.92 | $7.97 | $7.88 | $7.94 | 139 570 |
Sep 19, 2018 | $7.89 | $7.95 | $7.87 | $7.92 | 192 249 |
Sep 18, 2018 | $7.89 | $7.93 | $7.86 | $7.89 | 165 744 |
Sep 17, 2018 | $7.89 | $7.94 | $7.89 | $7.90 | 102 178 |
Sep 14, 2018 | $7.96 | $7.96 | $7.87 | $7.90 | 109 039 |
Sep 13, 2018 | $8.03 | $8.04 | $7.96 | $7.97 | 107 735 |
Sep 12, 2018 | $7.99 | $8.05 | $7.98 | $8.01 | 141 039 |
Sep 11, 2018 | $7.89 | $8.02 | $7.87 | $8.01 | 124 281 |
Sep 10, 2018 | $7.80 | $7.91 | $7.80 | $7.90 | 168 400 |
Sep 07, 2018 | $7.95 | $7.95 | $7.78 | $7.82 | 338 015 |
Sep 06, 2018 | $8.01 | $8.08 | $7.95 | $7.98 | 111 172 |
Sep 05, 2018 | $8.02 | $8.06 | $7.93 | $8.05 | 339 697 |
Sep 04, 2018 | $7.93 | $8.09 | $7.89 | $8.08 | 324 596 |
Aug 31, 2018 | $7.98 | $7.98 | $7.85 | $7.96 | 239 903 |
Aug 30, 2018 | $8.04 | $8.04 | $7.90 | $7.96 | 208 651 |
Aug 29, 2018 | $8.10 | $8.14 | $8.04 | $8.05 | 194 373 |
Aug 28, 2018 | $8.19 | $8.21 | $8.09 | $8.12 | 341 091 |
Aug 27, 2018 | $8.13 | $8.19 | $8.08 | $8.19 | 218 818 |
Aug 24, 2018 | $8.17 | $8.19 | $8.10 | $8.13 | 235 806 |
Aug 23, 2018 | $8.13 | $8.16 | $8.08 | $8.12 | 171 253 |
Aug 22, 2018 | $8.26 | $8.34 | $8.21 | $8.32 | 133 721 |
Aug 21, 2018 | $8.42 | $8.43 | $8.24 | $8.24 | 219 924 |
Aug 20, 2018 | $8.29 | $8.43 | $8.28 | $8.42 | 123 680 |
Aug 17, 2018 | $8.22 | $8.29 | $8.18 | $8.29 | 102 570 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CBA stock historical prices to predict future price movements?
Trend Analysis: Examine the CBA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CBA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.