|
Closing price on 3/28/2025
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
3,000 |
| Split-adjusted Price |
13.30 |
There is no data on 3/31/2025. Display data on 3/28/2025 instead.
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.80
|
13.30
|
3,000
|
|
|
3/27/2025
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9,500
|
|
|
3/26/2025
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2,100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
15.20
|
200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
|
3/21/2025
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.20
|
15.40
|
21,400
|
|
|
3/20/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
|
3/19/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
|
3/18/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
|
3/17/2025
|
+1.10 / +7.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
300
|
|
|
3/14/2025
|
0.00 / 0.00%
|
13.90
|
15.00
|
12.80
|
15.00
|
14.10
|
15.00
|
15,800
|
|
|
3/13/2025
|
-1.40 / -9.15%
|
15.00
|
15.00
|
13.90
|
13.90
|
15.00
|
13.90
|
8,100
|
|
|
3/12/2025
|
+0.30 / +2.01%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.30
|
15.20
|
10,000
|
|
|
3/11/2025
|
+0.80 / +5.48%
|
14.50
|
15.40
|
14.50
|
15.40
|
14.90
|
15.40
|
12,800
|
|
|
3/10/2025
|
+1.10 / +7.80%
|
14.10
|
15.20
|
14.10
|
15.20
|
14.60
|
15.20
|
9,400
|
|
|
3/7/2025
|
-0.60 / -3.97%
|
15.00
|
15.10
|
13.10
|
14.50
|
14.10
|
14.50
|
16,700
|
|
|
3/6/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
200
|
|
|
3/5/2025
|
-2.50 / -14.20%
|
15.10
|
16.00
|
15.00
|
15.10
|
15.10
|
15.10
|
9,300
|
|
|
3/4/2025
|
+2.10 / +13.64%
|
17.70
|
17.70
|
16.60
|
17.50
|
17.60
|
17.50
|
39,700
|
|
|
3/3/2025
|
+2.00 / +14.39%
|
13.90
|
15.90
|
13.90
|
15.90
|
15.40
|
15.90
|
31,600
|
|
|
2/28/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
13.90
|
3,600
|
|
|
2/27/2025
|
+1.00 / +7.69%
|
11.30
|
14.00
|
11.30
|
14.00
|
13.90
|
14.00
|
8,500
|
|
|
2/26/2025
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.90
|
13.20
|
13.00
|
13.20
|
2,000
|
|
|
2/25/2025
|
+1.60 / +12.12%
|
11.80
|
14.80
|
11.80
|
14.80
|
13.20
|
14.80
|
1,100
|
|
|
2/24/2025
|
+1.70 / +14.53%
|
13.40
|
13.40
|
12.10
|
13.40
|
13.20
|
13.40
|
35,900
|
|
|
2/21/2025
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.70
|
12.00
|
2,500
|
|
|
2/20/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
2/19/2025
|
+0.10 / +0.83%
|
11.30
|
12.20
|
10.90
|
12.20
|
11.40
|
12.20
|
27,000
|
|
|
2/18/2025
|
0.00 / 0.00%
|
12.00
|
12.60
|
11.60
|
11.60
|
12.10
|
11.60
|
8,400
|
|
|
2/17/2025
|
+1.40 / +13.21%
|
11.00
|
12.10
|
11.00
|
12.00
|
11.60
|
12.00
|
28,500
|
|
|