Closing price on 3/15/2024
|
|
Open |
6.50 |
High |
7.00 |
Low |
6.50 |
Volume |
13,700 |
Split-adjusted Price |
7.00 |
|
|
CBI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2024
|
+0.30 / +4.48%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
7.00
|
13,700
|
|
3/14/2024
|
-0.30 / -4.29%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
4,100
|
|
3/13/2024
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
3/12/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.60
|
6.50
|
300
|
|
3/11/2024
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
400
|
|
3/8/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5,200
|
|
3/7/2024
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
2,400
|
|
3/6/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
400
|
|
3/5/2024
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
600
|
|
3/4/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
5.90
|
6.90
|
6.30
|
6.90
|
9,300
|
|
3/1/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
2/29/2024
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
500
|
|
2/28/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2,100
|
|
2/27/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
200
|
|
2/26/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
2/23/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
400
|
|
2/22/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
2/21/2024
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,200
|
|
2/20/2024
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
1,200
|
|
2/19/2024
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.60
|
6.90
|
6,100
|
|
2/16/2024
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
6.80
|
200
|
|
2/15/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
2/7/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
2/6/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
2/5/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
2/2/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
300
|
|
2/1/2024
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
2,300
|
|
1/31/2024
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
1/30/2024
|
-0.50 / -7.14%
|
6.60
|
6.90
|
6.00
|
6.50
|
6.40
|
6.50
|
5,900
|
|
1/29/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3,000
|
|
|