Closing price on 4/29/2022
|
|
Open |
20.30 |
High |
20.30 |
Low |
18.10 |
Volume |
3,400 |
Split-adjusted Price |
19.40 |
|
|
CBI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2022
|
+1.00 / +5.43%
|
20.30
|
20.30
|
18.10
|
19.40
|
18.70
|
19.40
|
3,400
|
|
4/28/2022
|
+0.10 / +0.55%
|
20.90
|
20.90
|
18.20
|
18.30
|
18.40
|
18.30
|
2,200
|
|
4/27/2022
|
+0.60 / +3.55%
|
19.00
|
19.00
|
17.50
|
17.50
|
18.20
|
17.50
|
500
|
|
4/26/2022
|
-0.20 / -1.10%
|
17.00
|
18.00
|
15.60
|
17.90
|
16.90
|
17.90
|
20,800
|
|
4/25/2022
|
-0.40 / -2.16%
|
18.00
|
19.00
|
17.80
|
18.10
|
18.10
|
18.10
|
5,000
|
|
4/22/2022
|
-0.10 / -0.53%
|
18.50
|
18.90
|
18.30
|
18.90
|
18.50
|
18.90
|
6,300
|
|
4/21/2022
|
-0.40 / -1.97%
|
18.40
|
20.00
|
18.40
|
19.90
|
19.00
|
19.90
|
13,800
|
|
4/20/2022
|
-0.50 / -2.43%
|
20.40
|
20.70
|
20.00
|
20.10
|
20.30
|
20.10
|
10,500
|
|
4/19/2022
|
-1.40 / -6.33%
|
21.10
|
21.90
|
19.00
|
20.70
|
20.60
|
20.70
|
34,900
|
|
4/18/2022
|
-0.30 / -1.31%
|
22.90
|
22.90
|
21.80
|
22.60
|
22.10
|
22.60
|
11,900
|
|
4/15/2022
|
0.00 / 0.00%
|
23.10
|
23.30
|
22.50
|
23.30
|
22.90
|
23.30
|
10,300
|
|
4/14/2022
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.10
|
23.10
|
23.30
|
23.10
|
7,700
|
|
4/13/2022
|
-0.70 / -2.89%
|
23.50
|
24.30
|
22.80
|
23.50
|
23.20
|
23.50
|
32,000
|
|
4/12/2022
|
-0.40 / -1.64%
|
24.40
|
25.00
|
23.90
|
24.00
|
24.20
|
24.00
|
6,500
|
|
4/8/2022
|
-0.90 / -3.60%
|
25.00
|
25.00
|
24.00
|
24.10
|
24.40
|
24.10
|
8,000
|
|
4/7/2022
|
-1.00 / -3.92%
|
25.50
|
25.70
|
24.50
|
24.50
|
25.00
|
24.50
|
31,500
|
|
4/6/2022
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.10
|
25.90
|
25.50
|
25.90
|
15,600
|
|
4/5/2022
|
+0.70 / +2.75%
|
26.90
|
26.90
|
25.30
|
26.20
|
25.80
|
26.20
|
15,800
|
|
4/4/2022
|
-0.20 / -0.76%
|
27.00
|
27.00
|
25.00
|
26.00
|
25.50
|
26.00
|
12,000
|
|
4/1/2022
|
+0.30 / +1.14%
|
25.60
|
26.80
|
24.60
|
26.70
|
26.20
|
26.70
|
13,900
|
|
3/31/2022
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.30
|
26.40
|
26.40
|
26.40
|
9,800
|
|
3/30/2022
|
+0.20 / +0.75%
|
26.60
|
26.80
|
26.30
|
26.80
|
26.50
|
26.80
|
5,500
|
|
3/29/2022
|
-0.20 / -0.75%
|
26.70
|
26.80
|
26.20
|
26.40
|
26.60
|
26.40
|
21,200
|
|
3/28/2022
|
-0.30 / -1.11%
|
26.80
|
27.10
|
26.20
|
26.80
|
26.60
|
26.80
|
19,000
|
|
3/25/2022
|
+0.10 / +0.37%
|
27.00
|
27.30
|
26.80
|
27.10
|
27.10
|
27.10
|
7,700
|
|
3/24/2022
|
+0.30 / +1.12%
|
27.00
|
27.50
|
26.80
|
27.10
|
27.00
|
27.10
|
12,500
|
|
3/23/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
26.50
|
27.30
|
26.80
|
27.30
|
63,900
|
|
3/22/2022
|
+0.30 / +1.10%
|
27.10
|
27.70
|
27.10
|
27.50
|
27.30
|
27.50
|
21,400
|
|
3/21/2022
|
+0.20 / +0.74%
|
27.50
|
27.70
|
27.00
|
27.30
|
27.20
|
27.30
|
21,900
|
|
3/18/2022
|
-0.50 / -1.81%
|
27.70
|
27.80
|
26.90
|
27.20
|
27.10
|
27.20
|
94,000
|
|
|