|
Closing price on 6/16/2023
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
800 |
| Split-adjusted Price |
8.00 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2023
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
8.00
|
800
|
|
|
6/15/2023
|
+0.10 / +1.28%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.10
|
7.90
|
4,200
|
|
|
6/14/2023
|
+1.00 / +14.71%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.80
|
7.80
|
10,100
|
|
|
6/13/2023
|
-0.40 / -5.56%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,000
|
|
|
6/12/2023
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
500
|
|
|
6/9/2023
|
-0.20 / -2.74%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
7.10
|
2,000
|
|
|
6/8/2023
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
2,300
|
|
|
6/7/2023
|
+0.50 / +6.94%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.40
|
7.70
|
2,000
|
|
|
6/6/2023
|
-0.40 / -5.33%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.20
|
7.10
|
1,500
|
|
|
6/5/2023
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2,000
|
|
|
6/2/2023
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
2,000
|
|
|
6/1/2023
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
1,400
|
|
|
5/31/2023
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
4,100
|
|
|
5/30/2023
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
6.80
|
10,800
|
|
|
5/29/2023
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
5/26/2023
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
800
|
|
|
5/25/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.60
|
6.80
|
4,200
|
|
|
5/24/2023
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
1,700
|
|
|
5/23/2023
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.80
|
6.70
|
1,300
|
|
|
5/22/2023
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
300
|
|
|
5/19/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
1,900
|
|
|
5/18/2023
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
2,500
|
|
|
5/17/2023
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.70
|
6.50
|
2,300
|
|
|
5/16/2023
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
7.00
|
1,100
|
|
|
5/15/2023
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
6.70
|
2,000
|
|
|
5/12/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
5/11/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
5/10/2023
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.90
|
7.20
|
600
|
|
|
5/9/2023
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
1,900
|
|
|
5/8/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|