|
Closing price on 6/17/2022
|
|
| Open |
12.00 |
| High |
13.30 |
| Low |
12.00 |
| Volume |
1,500 |
| Split-adjusted Price |
13.30 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-0.70 / -5.00%
|
12.00
|
13.30
|
12.00
|
13.30
|
12.40
|
13.30
|
1,500
|
|
|
6/16/2022
|
+1.10 / +8.53%
|
14.80
|
14.80
|
13.80
|
14.00
|
14.00
|
14.00
|
1,100
|
|
|
6/15/2022
|
+0.30 / +2.26%
|
12.60
|
13.80
|
12.60
|
13.60
|
12.90
|
13.60
|
2,800
|
|
|
6/14/2022
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.30
|
13.50
|
700
|
|
|
6/13/2022
|
-0.20 / -1.36%
|
13.20
|
14.60
|
13.00
|
14.50
|
13.20
|
14.50
|
11,300
|
|
|
6/10/2022
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
200
|
|
|
6/9/2022
|
+0.10 / +0.70%
|
14.10
|
15.00
|
14.10
|
14.30
|
14.60
|
14.30
|
14,000
|
|
|
6/8/2022
|
-0.50 / -3.45%
|
14.00
|
14.90
|
14.00
|
14.00
|
14.20
|
14.00
|
13,900
|
|
|
6/7/2022
|
+0.40 / +2.82%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.50
|
14.60
|
2,200
|
|
|
6/6/2022
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.00
|
15.00
|
14.20
|
15.00
|
4,100
|
|
|
6/3/2022
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
15.30
|
900
|
|
|
6/2/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
6/1/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
5/31/2022
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
15.10
|
800
|
|
|
5/30/2022
|
+1.10 / +7.33%
|
15.00
|
16.10
|
14.70
|
16.10
|
15.00
|
16.10
|
6,500
|
|
|
5/27/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
15.00
|
5,000
|
|
|
5/26/2022
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
15.00
|
8,600
|
|
|
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
|
|
|