|
Closing price on 1/5/2023
|
|
| Open |
6.00 |
| High |
6.80 |
| Low |
6.00 |
| Volume |
5,000 |
| Split-adjusted Price |
6.80 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
+0.60 / +9.68%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.70
|
6.80
|
5,000
|
|
|
1/4/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
2,200
|
|
|
1/3/2023
|
-0.60 / -8.82%
|
6.70
|
6.80
|
6.20
|
6.20
|
6.30
|
6.20
|
2,400
|
|
|
12/30/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
12/29/2022
|
+0.80 / +13.11%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.80
|
6.90
|
500
|
|
|
12/28/2022
|
+0.80 / +14.04%
|
5.70
|
6.50
|
5.70
|
6.50
|
6.10
|
6.50
|
400
|
|
|
12/27/2022
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2,000
|
|
|
12/26/2022
|
-0.90 / -13.64%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
11,200
|
|
|
12/23/2022
|
+0.10 / +1.54%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.60
|
6.60
|
700
|
|
|
12/22/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
12/21/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
12/20/2022
|
-1.10 / -14.47%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
600
|
|
|
12/19/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
|
12/16/2022
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
600
|
|
|
12/15/2022
|
+1.00 / +13.51%
|
7.40
|
8.40
|
7.40
|
8.40
|
7.70
|
8.40
|
600
|
|
|
12/14/2022
|
+0.40 / +5.71%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
7.40
|
300
|
|
|
12/13/2022
|
+0.70 / +11.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
400
|
|
|
12/12/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
12/9/2022
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3,300
|
|
|
12/8/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
12/7/2022
|
+0.20 / +3.17%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.40
|
6.50
|
5,500
|
|
|
12/6/2022
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
200
|
|
|
12/5/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2,000
|
|
|
12/2/2022
|
+0.30 / +4.48%
|
5.80
|
7.00
|
5.70
|
7.00
|
6.60
|
7.00
|
5,800
|
|
|
12/1/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,100
|
|
|
11/30/2022
|
-1.10 / -14.47%
|
7.50
|
7.50
|
6.50
|
6.50
|
6.70
|
6.50
|
13,700
|
|
|
11/29/2022
|
-0.80 / -9.64%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.60
|
7.50
|
2,100
|
|
|
11/28/2022
|
+0.70 / +9.33%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.30
|
8.20
|
700
|
|
|
11/25/2022
|
+0.70 / +10.29%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
200
|
|
|
11/24/2022
|
-1.20 / -15.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3,500
|
|
|