Closing price on 10/28/2021
|
|
Open |
35.00 |
High |
38.80 |
Low |
34.30 |
Volume |
230,300 |
Split-adjusted Price |
37.70 |
|
|
CBI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2021
|
+3.00 / +8.65%
|
35.00
|
38.80
|
34.30
|
37.70
|
36.90
|
37.70
|
230,300
|
|
10/27/2021
|
+0.20 / +0.57%
|
35.90
|
35.90
|
34.00
|
35.20
|
34.70
|
35.20
|
30,600
|
|
10/26/2021
|
+0.50 / +1.45%
|
35.10
|
35.20
|
34.80
|
35.00
|
35.00
|
35.00
|
39,600
|
|
10/25/2021
|
+0.10 / +0.29%
|
35.10
|
36.20
|
33.60
|
35.10
|
34.50
|
35.10
|
105,200
|
|
10/22/2021
|
-0.70 / -1.96%
|
35.00
|
35.50
|
34.50
|
35.00
|
35.00
|
35.00
|
36,100
|
|
10/21/2021
|
-0.90 / -2.47%
|
36.50
|
36.50
|
35.20
|
35.50
|
35.70
|
35.50
|
56,100
|
|
10/20/2021
|
-0.10 / -0.28%
|
36.10
|
37.00
|
36.00
|
36.00
|
36.40
|
36.00
|
164,400
|
|
10/19/2021
|
-0.80 / -2.19%
|
36.70
|
37.00
|
35.50
|
35.80
|
36.10
|
35.80
|
29,200
|
|
10/18/2021
|
+3.60 / +10.78%
|
34.50
|
37.90
|
34.50
|
37.00
|
36.60
|
37.00
|
62,200
|
|
10/15/2021
|
+2.70 / +8.49%
|
32.00
|
35.20
|
31.70
|
34.50
|
33.40
|
34.50
|
63,900
|
|
10/14/2021
|
-0.20 / -0.62%
|
32.40
|
32.40
|
31.30
|
32.00
|
31.80
|
32.00
|
18,100
|
|
10/13/2021
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.50
|
31.60
|
32.20
|
31.60
|
28,400
|
|
10/12/2021
|
+0.10 / +0.32%
|
31.70
|
31.80
|
31.10
|
31.40
|
31.60
|
31.40
|
24,500
|
|
10/11/2021
|
+0.60 / +1.95%
|
31.30
|
31.60
|
30.90
|
31.40
|
31.30
|
31.40
|
68,100
|
|
10/8/2021
|
-0.10 / -0.32%
|
31.10
|
31.10
|
30.40
|
31.00
|
30.80
|
31.00
|
15,300
|
|
10/7/2021
|
+0.50 / +1.63%
|
30.60
|
31.60
|
30.60
|
31.10
|
31.10
|
31.10
|
24,300
|
|
10/6/2021
|
+1.20 / +4.07%
|
29.90
|
31.00
|
29.90
|
30.70
|
30.60
|
30.70
|
35,400
|
|
10/5/2021
|
+0.70 / +2.41%
|
29.40
|
29.80
|
29.30
|
29.80
|
29.50
|
29.80
|
21,100
|
|
10/4/2021
|
+0.40 / +1.38%
|
29.00
|
29.40
|
28.60
|
29.40
|
29.10
|
29.40
|
15,000
|
|
10/1/2021
|
+0.20 / +0.69%
|
29.50
|
29.50
|
28.80
|
29.20
|
29.00
|
29.20
|
19,600
|
|
9/30/2021
|
+0.50 / +1.75%
|
29.30
|
29.30
|
28.90
|
29.00
|
29.00
|
29.00
|
21,400
|
|
9/29/2021
|
+0.10 / +0.35%
|
28.60
|
28.70
|
28.40
|
28.70
|
28.50
|
28.70
|
9,500
|
|
9/28/2021
|
+0.20 / +0.70%
|
28.70
|
28.90
|
28.00
|
28.90
|
28.60
|
28.90
|
30,900
|
|
9/27/2021
|
-0.40 / -1.36%
|
30.10
|
30.10
|
28.40
|
29.00
|
28.70
|
29.00
|
38,800
|
|
9/24/2021
|
+0.40 / +1.35%
|
30.00
|
30.00
|
29.00
|
30.00
|
29.40
|
30.00
|
18,200
|
|
9/23/2021
|
-0.10 / -0.34%
|
29.70
|
30.10
|
29.50
|
29.60
|
29.60
|
29.60
|
25,400
|
|
9/22/2021
|
+0.30 / +1.01%
|
29.50
|
30.00
|
29.40
|
29.90
|
29.70
|
29.90
|
19,300
|
|
9/21/2021
|
-1.20 / -3.90%
|
30.10
|
30.10
|
29.10
|
29.60
|
29.60
|
29.60
|
27,300
|
|
9/20/2021
|
-0.80 / -2.60%
|
31.50
|
31.50
|
29.60
|
30.00
|
30.80
|
30.00
|
32,800
|
|
9/17/2021
|
+0.10 / +0.33%
|
31.10
|
31.10
|
30.70
|
30.80
|
30.80
|
30.80
|
45,100
|
|
|