Closing price on 12/2/2021
|
|
Open |
33.50 |
High |
33.50 |
Low |
31.70 |
Volume |
22,500 |
Split-adjusted Price |
33.00 |
|
|
CBI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/25/2021
|
+1.80 / +5.44%
|
34.30
|
35.10
|
34.00
|
34.90
|
34.60
|
34.90
|
204,800
|
|
11/24/2021
|
+2.20 / +7.05%
|
33.00
|
33.40
|
32.00
|
33.40
|
33.10
|
33.40
|
113,000
|
|
11/23/2021
|
0.00 / 0.00%
|
31.50
|
32.50
|
30.00
|
32.00
|
31.20
|
32.00
|
31,800
|
|
11/22/2021
|
+2.20 / +7.53%
|
30.50
|
32.80
|
30.50
|
31.40
|
32.00
|
31.40
|
41,700
|
|
11/19/2021
|
+0.80 / +2.69%
|
29.50
|
30.50
|
28.20
|
30.50
|
29.20
|
30.50
|
87,500
|
|
11/18/2021
|
-2.30 / -7.10%
|
32.40
|
32.40
|
29.00
|
30.10
|
29.70
|
30.10
|
77,100
|
|
11/17/2021
|
-1.10 / -3.32%
|
33.10
|
33.10
|
32.00
|
32.00
|
32.40
|
32.00
|
27,300
|
|
11/16/2021
|
-1.10 / -3.23%
|
34.00
|
34.00
|
32.50
|
33.00
|
33.10
|
33.00
|
17,900
|
|
11/15/2021
|
+0.50 / +1.50%
|
33.70
|
34.50
|
33.50
|
33.90
|
34.10
|
33.90
|
54,900
|
|
11/12/2021
|
+0.90 / +2.74%
|
32.80
|
34.00
|
32.60
|
33.70
|
33.40
|
33.70
|
16,700
|
|
11/11/2021
|
-0.70 / -2.10%
|
33.30
|
33.30
|
32.40
|
32.60
|
32.80
|
32.60
|
47,100
|
|
11/10/2021
|
-0.50 / -1.48%
|
33.60
|
33.60
|
33.00
|
33.30
|
33.30
|
33.30
|
18,900
|
|
11/9/2021
|
-0.90 / -2.62%
|
34.40
|
34.60
|
33.50
|
33.50
|
33.80
|
33.50
|
67,100
|
|
11/8/2021
|
-0.80 / -2.29%
|
35.00
|
35.00
|
34.10
|
34.10
|
34.42
|
34.10
|
44,400
|
|
11/5/2021
|
-0.40 / -1.14%
|
35.20
|
35.30
|
34.50
|
34.80
|
34.90
|
34.80
|
17,500
|
|
11/4/2021
|
-0.10 / -0.28%
|
35.30
|
35.60
|
34.10
|
35.30
|
35.20
|
35.30
|
18,000
|
|
11/3/2021
|
-1.40 / -3.87%
|
35.60
|
36.50
|
34.70
|
34.80
|
35.40
|
34.80
|
62,100
|
|
11/2/2021
|
-0.80 / -2.17%
|
37.00
|
37.00
|
36.00
|
36.10
|
36.20
|
36.10
|
55,600
|
|
11/1/2021
|
-0.80 / -2.12%
|
37.80
|
37.80
|
36.60
|
37.00
|
36.90
|
37.00
|
59,000
|
|
10/29/2021
|
+0.90 / +2.44%
|
38.90
|
38.90
|
37.00
|
37.80
|
37.80
|
37.80
|
91,700
|
|
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
|
|
|