Closing price on 10/6/2021
|
|
Open |
29.90 |
High |
31.00 |
Low |
29.90 |
Volume |
35,400 |
Split-adjusted Price |
30.70 |
|
|
CBI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/16/2021
|
+1.20 / +4.11%
|
32.00
|
32.00
|
30.20
|
30.40
|
30.70
|
30.40
|
75,900
|
|
9/15/2021
|
+2.30 / +8.07%
|
28.10
|
31.00
|
28.10
|
30.80
|
29.20
|
30.80
|
25,500
|
|
9/14/2021
|
-1.30 / -4.42%
|
28.80
|
28.80
|
28.10
|
28.10
|
28.50
|
28.10
|
46,000
|
|
9/13/2021
|
+0.20 / +0.70%
|
29.70
|
29.70
|
28.70
|
28.90
|
29.40
|
28.90
|
35,600
|
|
9/10/2021
|
+0.60 / +2.08%
|
29.50
|
29.70
|
28.60
|
29.50
|
28.70
|
29.50
|
15,900
|
|
9/9/2021
|
+0.80 / +2.82%
|
29.00
|
29.50
|
28.50
|
29.20
|
28.90
|
29.20
|
17,800
|
|
9/8/2021
|
+0.30 / +1.06%
|
28.10
|
28.90
|
28.10
|
28.50
|
28.40
|
28.50
|
319,047
|
|
9/7/2021
|
-0.90 / -3.09%
|
28.60
|
29.00
|
28.00
|
28.20
|
28.20
|
28.20
|
53,900
|
|
9/6/2021
|
+0.10 / +0.34%
|
29.00
|
29.70
|
28.50
|
29.40
|
29.10
|
29.40
|
684,300
|
|
9/1/2021
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.00
|
30.00
|
29.30
|
30.00
|
13,400
|
|
8/31/2021
|
+2.80 / +10.22%
|
28.00
|
31.00
|
27.50
|
30.20
|
30.00
|
30.20
|
616,300
|
|
8/30/2021
|
+1.70 / +6.46%
|
26.40
|
28.50
|
26.40
|
28.00
|
27.40
|
28.00
|
71,100
|
|
8/27/2021
|
+0.40 / +1.54%
|
26.70
|
27.00
|
25.90
|
26.40
|
26.30
|
26.40
|
12,800
|
|
8/26/2021
|
-0.20 / -0.76%
|
26.00
|
26.70
|
25.90
|
26.00
|
26.00
|
26.00
|
18,300
|
|
8/25/2021
|
+0.70 / +2.71%
|
26.90
|
26.90
|
26.00
|
26.50
|
26.20
|
26.50
|
6,900
|
|
8/24/2021
|
-0.20 / -0.75%
|
25.50
|
26.50
|
25.50
|
26.50
|
25.80
|
26.50
|
800
|
|
|