|
Closing price on 12/7/2022
|
|
| Open |
6.10 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
5,500 |
| Split-adjusted Price |
6.50 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
+0.20 / +3.17%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.40
|
6.50
|
5,500
|
|
|
12/6/2022
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
200
|
|
|
12/5/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2,000
|
|
|
12/2/2022
|
+0.30 / +4.48%
|
5.80
|
7.00
|
5.70
|
7.00
|
6.60
|
7.00
|
5,800
|
|
|
12/1/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,100
|
|
|
11/30/2022
|
-1.10 / -14.47%
|
7.50
|
7.50
|
6.50
|
6.50
|
6.70
|
6.50
|
13,700
|
|
|
11/29/2022
|
-0.80 / -9.64%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.60
|
7.50
|
2,100
|
|
|
11/28/2022
|
+0.70 / +9.33%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.30
|
8.20
|
700
|
|
|
11/25/2022
|
+0.70 / +10.29%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
200
|
|
|
11/24/2022
|
-1.20 / -15.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3,500
|
|
|
11/23/2022
|
+1.00 / +14.29%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
|
11/22/2022
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,000
|
|
|
11/21/2022
|
+0.80 / +12.50%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
|
11/18/2022
|
+0.80 / +14.04%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.40
|
6.50
|
11,000
|
|
|
11/17/2022
|
+0.80 / +13.11%
|
5.30
|
6.90
|
5.30
|
6.90
|
5.70
|
6.90
|
1,800
|
|
|
11/16/2022
|
-1.00 / -14.08%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
53,800
|
|
|
11/15/2022
|
-0.10 / -1.45%
|
7.80
|
7.80
|
6.80
|
6.80
|
7.10
|
6.80
|
300
|
|
|
11/14/2022
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
11/11/2022
|
+0.50 / +7.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
|
11/10/2022
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
4,300
|
|
|
11/9/2022
|
-1.10 / -14.67%
|
6.50
|
8.10
|
6.40
|
6.40
|
6.50
|
6.40
|
5,100
|
|
|
11/8/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
11/7/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
11/4/2022
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
300
|
|
|
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
|
|
|