|
Closing price on 5/25/2022
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
4,300 |
| Split-adjusted Price |
15.20 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.10
|
15.20
|
4,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.20
|
15.30
|
600
|
|
|
5/23/2022
|
-0.30 / -1.95%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.30
|
15.10
|
2,400
|
|
|
5/20/2022
|
+0.20 / +1.31%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.40
|
15.50
|
3,800
|
|
|
5/19/2022
|
+0.60 / +3.95%
|
16.30
|
16.30
|
15.10
|
15.80
|
15.30
|
15.80
|
2,100
|
|
|
5/18/2022
|
-1.70 / -10.06%
|
15.10
|
16.60
|
15.00
|
15.20
|
15.20
|
15.20
|
8,800
|
|
|
5/17/2022
|
+1.30 / +8.33%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
100
|
|
|
5/16/2022
|
-0.50 / -3.27%
|
17.20
|
17.20
|
14.70
|
14.80
|
15.60
|
14.80
|
6,500
|
|
|
5/13/2022
|
-0.30 / -1.80%
|
19.00
|
19.00
|
14.50
|
16.40
|
15.30
|
16.40
|
17,800
|
|
|
5/12/2022
|
-0.30 / -1.65%
|
16.70
|
17.90
|
16.50
|
17.90
|
16.70
|
17.90
|
1,900
|
|
|
5/11/2022
|
+0.10 / +0.56%
|
19.90
|
19.90
|
18.00
|
18.10
|
18.20
|
18.10
|
2,900
|
|
|
5/10/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
5/9/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
5/6/2022
|
-1.00 / -5.29%
|
18.70
|
18.70
|
17.90
|
17.90
|
18.00
|
17.90
|
3,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
0
|
|
|
5/4/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.90
|
18.70
|
1,200
|
|
|
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
|
|
|