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 |
Jun 06, 2018 | $7.84 | $7.88 | $7.77 | $7.79 | 132 831 |
Jun 05, 2018 | $7.83 | $7.91 | $7.83 | $7.88 | 163 963 |
Jun 04, 2018 | $7.90 | $7.93 | $7.81 | $7.93 | 231 314 |
Jun 01, 2018 | $7.74 | $7.87 | $7.73 | $7.86 | 345 084 |
May 31, 2018 | $7.64 | $7.75 | $7.59 | $7.73 | 292 824 |
May 30, 2018 | $7.47 | $7.63 | $7.47 | $7.62 | 323 830 |
May 29, 2018 | $7.35 | $7.55 | $7.35 | $7.44 | 321 063 |
May 25, 2018 | $7.43 | $7.45 | $7.31 | $7.41 | 204 749 |
May 24, 2018 | $7.70 | $7.70 | $7.55 | $7.57 | 145 496 |
May 23, 2018 | $7.67 | $7.74 | $7.63 | $7.73 | 196 242 |
May 22, 2018 | $7.93 | $7.99 | $7.90 | $7.93 | 234 995 |
May 21, 2018 | $7.93 | $7.98 | $7.92 | $7.94 | 114 975 |
May 18, 2018 | $7.96 | $7.96 | $7.88 | $7.89 | 110 324 |
May 17, 2018 | $7.86 | $8.00 | $7.86 | $7.97 | 224 227 |
May 16, 2018 | $7.78 | $7.85 | $7.74 | $7.82 | 98 840 |
May 15, 2018 | $7.79 | $7.82 | $7.72 | $7.79 | 132 394 |
May 14, 2018 | $7.65 | $7.81 | $7.65 | $7.81 | 120 842 |
May 11, 2018 | $7.63 | $7.71 | $7.61 | $7.61 | 192 557 |
May 10, 2018 | $7.61 | $7.65 | $7.55 | $7.62 | 137 640 |
May 09, 2018 | $7.45 | $7.61 | $7.45 | $7.55 | 162 154 |
May 08, 2018 | $7.38 | $7.45 | $7.28 | $7.42 | 167 800 |
May 07, 2018 | $7.32 | $7.44 | $7.30 | $7.39 | 170 205 |
May 04, 2018 | $7.22 | $7.29 | $7.20 | $7.25 | 118 522 |
May 03, 2018 | $7.31 | $7.32 | $7.22 | $7.26 | 162 129 |
May 02, 2018 | $7.41 | $7.45 | $7.34 | $7.34 | 128 305 |
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.