|
Closing price on 3/2/2022
|
|
| Open |
25.10 |
| High |
25.30 |
| Low |
24.80 |
| Volume |
15,000 |
| Split-adjusted Price |
25.30 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/26/2022
|
-0.40 / -1.75%
|
22.60
|
22.80
|
22.40
|
22.50
|
22.60
|
22.50
|
12,400
|
|
|
1/25/2022
|
-0.50 / -2.17%
|
22.50
|
23.10
|
22.50
|
22.50
|
22.90
|
22.50
|
2,700
|
|
|
1/24/2022
|
-1.20 / -5.04%
|
23.00
|
24.40
|
22.60
|
22.60
|
23.00
|
22.60
|
3,000
|
|
|
1/21/2022
|
+0.70 / +2.95%
|
24.30
|
25.80
|
23.60
|
24.40
|
23.80
|
24.40
|
11,400
|
|
|
1/20/2022
|
+1.60 / +7.05%
|
25.40
|
25.50
|
22.80
|
24.30
|
23.70
|
24.30
|
2,000
|
|
|
1/19/2022
|
+0.40 / +1.79%
|
22.80
|
22.80
|
20.50
|
22.80
|
22.70
|
22.80
|
3,000
|
|
|
1/18/2022
|
-0.20 / -0.87%
|
23.00
|
23.00
|
21.10
|
22.80
|
22.40
|
22.80
|
2,600
|
|
|
1/17/2022
|
+0.10 / +0.44%
|
23.00
|
23.50
|
22.80
|
22.80
|
23.00
|
22.80
|
27,900
|
|
|
1/14/2022
|
-0.30 / -1.25%
|
21.60
|
24.00
|
21.60
|
23.70
|
22.70
|
23.70
|
6,500
|
|
|
1/13/2022
|
-0.30 / -1.24%
|
24.10
|
24.40
|
23.90
|
23.90
|
24.00
|
23.90
|
7,200
|
|
|