|
Closing price on 4/7/2023
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
3,000 |
| Split-adjusted Price |
7.50 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2023
|
-0.10 / -1.32%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.60
|
7.50
|
3,000
|
|
|
4/6/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1,100
|
|
|
4/5/2023
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
200
|
|
|
4/4/2023
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000
|
|
|
4/3/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
3/31/2023
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,200
|
|
|
3/30/2023
|
+0.30 / +3.70%
|
8.10
|
8.40
|
7.50
|
8.40
|
8.00
|
8.40
|
4,100
|
|
|
3/29/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,200
|
|
|
3/28/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.10
|
8.00
|
1,600
|
|
|
3/27/2023
|
-1.10 / -12.09%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,500
|
|
|
3/24/2023
|
+0.70 / +8.33%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
|
3/23/2023
|
-1.30 / -13.40%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
200
|
|
|
3/22/2023
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,000
|
|
|
3/21/2023
|
+0.90 / +10.84%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,100
|
|
|
3/20/2023
|
-1.40 / -14.58%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.30
|
8.20
|
3,900
|
|
|
3/17/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
3/16/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
3/15/2023
|
+1.10 / +12.94%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
500
|
|
|
3/14/2023
|
-1.40 / -14.89%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.50
|
8.00
|
8,000
|
|
|
3/13/2023
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.40
|
9.50
|
600
|
|
|
3/10/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
3/9/2023
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
400
|
|
|
3/8/2023
|
+0.40 / +3.88%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.10
|
10.70
|
1,000
|
|
|
3/7/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
10.20
|
200
|
|
|
3/6/2023
|
+0.70 / +7.29%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
500
|
|
|
3/3/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
9.60
|
5,100
|
|
|
3/2/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.10
|
9.10
|
9.60
|
9.10
|
3,700
|
|
|
3/1/2023
|
+0.20 / +2.27%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.10
|
9.00
|
3,800
|
|
|
2/28/2023
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
8.70
|
200
|
|
|
2/27/2023
|
+1.10 / +13.92%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1,000
|
|
|