|
Closing price on 3/16/2022
|
|
| Open |
27.20 |
| High |
27.90 |
| Low |
27.00 |
| Volume |
11,000 |
| Split-adjusted Price |
27.70 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
+0.60 / +2.21%
|
27.20
|
27.90
|
27.00
|
27.70
|
27.40
|
27.70
|
11,000
|
|
|
3/15/2022
|
0.00 / 0.00%
|
26.10
|
27.60
|
26.10
|
27.60
|
27.10
|
27.60
|
18,800
|
|
|
3/14/2022
|
-1.50 / -5.26%
|
28.40
|
28.60
|
27.00
|
27.00
|
27.60
|
27.00
|
48,300
|
|
|
3/11/2022
|
-1.60 / -5.33%
|
28.50
|
29.40
|
27.00
|
28.40
|
28.50
|
28.40
|
88,900
|
|
|
3/10/2022
|
-2.20 / -7.01%
|
31.00
|
31.00
|
29.00
|
29.20
|
30.00
|
29.20
|
56,200
|
|
|
3/9/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
30.00
|
31.20
|
31.40
|
31.20
|
41,800
|
|
|
3/8/2022
|
+2.90 / +10.14%
|
29.00
|
32.80
|
28.90
|
31.50
|
31.20
|
31.50
|
167,900
|
|
|
3/7/2022
|
+2.00 / +7.43%
|
28.00
|
29.20
|
27.40
|
28.90
|
28.60
|
28.90
|
95,200
|
|
|
3/4/2022
|
+1.20 / +4.71%
|
25.90
|
27.50
|
25.90
|
26.70
|
26.90
|
26.70
|
34,800
|
|
|
3/3/2022
|
+0.90 / +3.60%
|
24.50
|
26.50
|
24.30
|
25.90
|
25.50
|
25.90
|
27,900
|
|
|
3/2/2022
|
0.00 / 0.00%
|
25.10
|
25.30
|
24.80
|
25.30
|
25.00
|
25.30
|
15,000
|
|
|
3/1/2022
|
+0.70 / +2.80%
|
25.80
|
26.00
|
24.80
|
25.70
|
25.30
|
25.70
|
24,900
|
|
|
2/28/2022
|
+1.40 / +5.79%
|
24.30
|
26.10
|
24.30
|
25.60
|
25.00
|
25.60
|
24,700
|
|
|
2/25/2022
|
+0.80 / +3.36%
|
23.80
|
24.90
|
23.50
|
24.60
|
24.20
|
24.60
|
17,000
|
|
|
2/24/2022
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.60
|
24.00
|
23.80
|
24.00
|
5,900
|
|
|
2/23/2022
|
+0.40 / +1.68%
|
23.80
|
24.20
|
23.70
|
24.20
|
23.80
|
24.20
|
19,500
|
|
|
2/22/2022
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.80
|
23.90
|
7,600
|
|
|
2/21/2022
|
+0.30 / +1.27%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.00
|
24.00
|
47,700
|
|
|
2/18/2022
|
-1.50 / -5.88%
|
25.10
|
25.10
|
23.50
|
24.00
|
23.70
|
24.00
|
39,100
|
|
|
2/17/2022
|
+0.40 / +1.67%
|
24.90
|
26.50
|
23.80
|
24.40
|
25.50
|
24.40
|
16,700
|
|
|
2/16/2022
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.00
|
24.10
|
11,800
|
|
|
2/15/2022
|
+0.20 / +0.84%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.20
|
24.10
|
400
|
|
|
2/14/2022
|
-0.20 / -0.83%
|
23.50
|
24.30
|
23.50
|
23.80
|
23.90
|
23.80
|
10,300
|
|
|
2/11/2022
|
-0.10 / -0.41%
|
23.50
|
24.20
|
23.20
|
24.10
|
24.00
|
24.10
|
20,400
|
|
|
2/10/2022
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.10
|
24.30
|
24.20
|
24.30
|
13,700
|
|
|
2/9/2022
|
+1.40 / +6.03%
|
23.30
|
24.90
|
23.30
|
24.60
|
24.40
|
24.60
|
23,800
|
|
|
2/8/2022
|
+0.70 / +3.04%
|
22.00
|
24.00
|
22.00
|
23.70
|
23.20
|
23.70
|
33,700
|
|
|
2/7/2022
|
+0.90 / +4.07%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
23.00
|
4,000
|
|
|
1/28/2022
|
-0.50 / -2.21%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.10
|
22.10
|
6,200
|
|
|
1/27/2022
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.50
|
22.90
|
22.60
|
22.90
|
1,600
|
|
|