Closing price on 1/7/2022
|
|
Open |
26.00 |
High |
26.00 |
Low |
25.20 |
Volume |
20,200 |
Split-adjusted Price |
25.40 |
|
|
CBI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2022
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.20
|
25.40
|
25.40
|
25.40
|
20,200
|
|
1/6/2022
|
-0.60 / -2.30%
|
26.10
|
26.10
|
25.50
|
25.50
|
25.60
|
25.50
|
19,100
|
|
1/5/2022
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.00
|
26.40
|
26.10
|
26.40
|
5,100
|
|
1/4/2022
|
+0.10 / +0.38%
|
26.50
|
26.70
|
26.40
|
26.60
|
26.50
|
26.60
|
15,700
|
|
12/31/2021
|
+0.80 / +3.08%
|
26.80
|
26.90
|
25.80
|
26.80
|
26.50
|
26.80
|
11,200
|
|
12/30/2021
|
+0.30 / +1.16%
|
26.00
|
26.20
|
25.70
|
26.20
|
26.00
|
26.20
|
4,200
|
|
12/29/2021
|
0.00 / 0.00%
|
26.10
|
26.40
|
25.50
|
26.40
|
25.90
|
26.40
|
15,100
|
|
12/28/2021
|
-0.50 / -1.86%
|
27.30
|
27.30
|
26.20
|
26.40
|
26.40
|
26.40
|
7,100
|
|
12/27/2021
|
+0.10 / +0.37%
|
27.60
|
27.60
|
26.50
|
27.10
|
26.90
|
27.10
|
2,100
|
|
12/24/2021
|
+2.00 / +7.81%
|
25.60
|
27.60
|
25.60
|
27.60
|
27.00
|
27.60
|
1,400
|
|
12/23/2021
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.50
|
25.90
|
25.60
|
25.90
|
31,700
|
|
12/22/2021
|
-0.20 / -0.76%
|
26.40
|
26.80
|
25.80
|
26.10
|
26.10
|
26.10
|
26,100
|
|
12/21/2021
|
-0.80 / -2.96%
|
27.00
|
27.00
|
26.00
|
26.20
|
26.30
|
26.20
|
28,700
|
|
12/20/2021
|
-0.70 / -2.50%
|
28.00
|
28.00
|
26.20
|
27.30
|
27.00
|
27.30
|
15,300
|
|
12/17/2021
|
-0.40 / -1.41%
|
28.50
|
28.80
|
27.50
|
28.00
|
28.00
|
28.00
|
64,200
|
|
12/16/2021
|
+0.20 / +0.69%
|
28.80
|
29.40
|
28.10
|
29.00
|
28.40
|
29.00
|
18,300
|
|
12/15/2021
|
-0.20 / -0.67%
|
30.00
|
30.00
|
28.60
|
29.50
|
28.80
|
29.50
|
9,700
|
|
12/14/2021
|
+1.00 / +3.50%
|
28.60
|
31.50
|
28.30
|
29.60
|
29.70
|
29.60
|
48,000
|
|
12/13/2021
|
-1.40 / -4.67%
|
30.00
|
30.00
|
28.20
|
28.60
|
28.60
|
28.60
|
83,100
|
|
12/10/2021
|
-1.80 / -5.66%
|
31.00
|
31.00
|
29.50
|
30.00
|
30.00
|
30.00
|
32,900
|
|
12/9/2021
|
0.00 / 0.00%
|
32.50
|
33.00
|
31.00
|
31.90
|
31.80
|
31.90
|
16,900
|
|
12/8/2021
|
+1.10 / +3.56%
|
30.90
|
32.40
|
30.90
|
32.00
|
31.90
|
32.00
|
15,400
|
|
12/7/2021
|
+1.80 / +5.98%
|
30.80
|
32.00
|
29.20
|
31.90
|
30.90
|
31.90
|
12,900
|
|
12/6/2021
|
+0.10 / +0.32%
|
32.40
|
32.40
|
29.20
|
31.50
|
30.10
|
31.50
|
21,100
|
|
12/3/2021
|
-0.10 / -0.31%
|
33.10
|
33.10
|
30.50
|
32.40
|
31.40
|
32.40
|
16,900
|
|
12/2/2021
|
-0.10 / -0.30%
|
33.50
|
33.50
|
31.70
|
33.00
|
32.48
|
33.00
|
22,500
|
|
12/1/2021
|
-0.90 / -2.67%
|
34.00
|
34.00
|
32.80
|
32.80
|
33.10
|
32.80
|
43,800
|
|
11/30/2021
|
0.00 / 0.00%
|
34.00
|
34.70
|
33.20
|
33.70
|
33.70
|
33.70
|
55,200
|
|
11/29/2021
|
-0.30 / -0.86%
|
34.60
|
34.60
|
33.20
|
34.50
|
33.70
|
34.50
|
38,200
|
|
11/26/2021
|
+0.30 / +0.87%
|
36.40
|
36.40
|
34.40
|
34.90
|
34.80
|
34.90
|
126,100
|
|
|