Euronav NV (CMBT) Historical Stock Data
16.17 ↓0.14 (-0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMBT is up 0.20% a day on average. There have been 17 days where Euronav NV closed green and 13 days where CMBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 16.22 | 16.17 | ↓$0.05 (-0.31%) | 16.06 | 16.27 | 56.79K |
| 2024-10-16 | 15.91 | 16.31 | ↑$0.40 (2.51%) | 15.91 | 16.36 | 57.77K |
| 2024-10-15 | 16.15 | 15.93 | ↓$0.22 (-1.36%) | 15.90 | 16.15 | 46.04K |
| 2024-10-14 | 16.57 | 16.27 | ↓$0.30 (-1.81%) | 16.23 | 16.57 | 50.45K |
| 2024-10-11 | 16.60 | 16.70 | ↑$0.10 (0.60%) | 16.60 | 16.79 | 37.84K |
| 2024-10-10 | 16.62 | 16.58 | ↓$0.04 (-0.24%) | 16.54 | 16.68 | 68.23K |
| 2024-10-09 | 17.00 | 16.49 | ↓$0.51 (-3.00%) | 16.38 | 17.03 | 101.78K |
| 2024-10-08 | 17.48 | 17.34 | ↓$0.14 (-0.80%) | 17.20 | 17.48 | 77.31K |
| 2024-10-07 | 17.30 | 17.58 | ↑$0.28 (1.62%) | 17.30 | 17.60 | 64.09K |
| 2024-10-04 | 17.43 | 17.25 | ↓$0.18 (-1.03%) | 17.25 | 17.48 | 85.72K |
| 2024-10-03 | 17.17 | 17.48 | ↑$0.31 (1.81%) | 17.13 | 17.52 | 77.96K |
| 2024-10-02 | 17.00 | 17.32 | ↑$0.32 (1.88%) | 17.00 | 17.34 | 123.76K |
| 2024-10-01 | 16.50 | 16.77 | ↑$0.27 (1.64%) | 16.35 | 16.89 | 138.24K |
| 2024-09-30 | 16.35 | 16.62 | ↑$0.27 (1.65%) | 16.26 | 16.63 | 107.46K |
| 2024-09-27 | 16.42 | 16.45 | ↑$0.03 (0.18%) | 16.36 | 16.51 | 48.47K |
| 2024-09-26 | 16.08 | 16.31 | ↑$0.23 (1.43%) | 16.08 | 16.45 | 76.13K |
| 2024-09-25 | 16.15 | 15.92 | ↓$0.23 (-1.42%) | 15.80 | 16.15 | 52.37K |
| 2024-09-24 | 15.86 | 16.13 | ↑$0.27 (1.70%) | 15.81 | 16.17 | 73.51K |
| 2024-09-23 | 15.65 | 15.86 | ↑$0.21 (1.34%) | 15.64 | 15.91 | 89.26K |
| 2024-09-20 | 16.00 | 15.73 | ↓$0.27 (-1.69%) | 15.64 | 16.01 | 120.82K |
| 2024-09-19 | 16.14 | 16.26 | ↑$0.12 (0.74%) | 16.10 | 16.28 | 62.34K |
| 2024-09-18 | 16.10 | 15.96 | ↓$0.14 (-0.87%) | 15.96 | 16.30 | 69.24K |
| 2024-09-17 | 15.89 | 16.10 | ↑$0.21 (1.32%) | 15.79 | 16.12 | 56.76K |
| 2024-09-16 | 15.69 | 15.75 | ↑$0.06 (0.38%) | 15.52 | 15.76 | 66.40K |
| 2024-09-13 | 15.34 | 15.60 | ↑$0.26 (1.69%) | 15.34 | 15.68 | 56.10K |
| 2024-09-12 | 14.94 | 15.24 | ↑$0.30 (2.01%) | 14.94 | 15.43 | 75.35K |
| 2024-09-11 | 14.87 | 15.08 | ↑$0.21 (1.41%) | 14.73 | 15.14 | 89.64K |
| 2024-09-10 | 15.00 | 14.73 | ↓$0.27 (-1.80%) | 14.58 | 15.05 | 87.91K |
| 2024-09-09 | 15.14 | 14.96 | ↓$0.18 (-1.19%) | 14.92 | 15.23 | 89.17K |
| 2024-09-06 | 15.57 | 15.19 | ↓$0.38 (-2.44%) | 15.05 | 15.60 | 146.30K |
Create an account or log in to view more rows.
$CMBT now I buy
$CMBT Market is down
No worries