|
Closing price on 11/3/2022
|
|
| Open |
7.40 |
| High |
9.00 |
| Low |
7.20 |
| Volume |
6,100 |
| Split-adjusted Price |
9.00 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
+0.60 / +7.14%
|
7.40
|
9.00
|
7.20
|
9.00
|
7.40
|
9.00
|
6,100
|
|
|
11/2/2022
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.00
|
9.50
|
8.40
|
9.50
|
800
|
|
|
11/1/2022
|
+0.90 / +11.25%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
|
10/31/2022
|
+0.80 / +11.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
|
10/28/2022
|
-0.50 / -6.41%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
7.30
|
1,500
|
|
|
10/27/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
10/26/2022
|
-0.60 / -7.69%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.80
|
7.20
|
10,200
|
|
|
10/25/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
10/24/2022
|
-0.60 / -7.23%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.80
|
7.70
|
2,200
|
|
|
10/21/2022
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.30
|
8.20
|
7,200
|
|
|
10/20/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
10/19/2022
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
200
|
|
|
10/18/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
10/17/2022
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1,000
|
|
|
10/14/2022
|
-0.60 / -6.82%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
|
10/13/2022
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
900
|
|
|
10/12/2022
|
+0.70 / +7.87%
|
8.90
|
9.70
|
8.90
|
9.60
|
9.00
|
9.60
|
2,700
|
|
|
10/11/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
1,800
|
|
|
10/10/2022
|
-0.50 / -5.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
900
|
|
|
10/7/2022
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3,800
|
|
|
10/6/2022
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,400
|
|
|
10/5/2022
|
-0.50 / -4.95%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.10
|
9.60
|
8,800
|
|
|
10/4/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
10/3/2022
|
-0.90 / -8.18%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,000
|
|
|
9/30/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/29/2022
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
500
|
|
|
9/28/2022
|
+0.50 / +4.85%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
1,700
|
|
|
9/27/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.30
|
10.00
|
2,800
|
|
|
9/26/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
200
|
|
|
9/23/2022
|
+0.40 / +3.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.40
|
10.60
|
800
|
|
|