|
Closing price on 7/28/2022
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
200 |
| Split-adjusted Price |
10.50 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
200
|
|
|
7/27/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
7/26/2022
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
10.40
|
1,100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,000
|
|
|
7/22/2022
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,000
|
|
|
7/21/2022
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
1,200
|
|
|
7/20/2022
|
-1.00 / -8.55%
|
11.10
|
11.60
|
10.70
|
10.70
|
10.90
|
10.70
|
10,400
|
|
|
7/19/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
7/18/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
10.90
|
11.10
|
11.70
|
11.10
|
2,800
|
|
|
7/15/2022
|
-0.10 / -0.91%
|
12.50
|
12.50
|
10.90
|
10.90
|
11.10
|
10.90
|
1,300
|
|
|
7/14/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,100
|
|
|
7/13/2022
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
11.00
|
1,300
|
|
|
7/12/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
7/11/2022
|
+1.40 / +13.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
7/8/2022
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
300
|
|
|
7/7/2022
|
-0.80 / -6.96%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.50
|
10.70
|
900
|
|
|
7/6/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
7/5/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
7/4/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
300
|
|
|
7/1/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
6/30/2022
|
-0.80 / -6.78%
|
12.20
|
12.20
|
11.00
|
11.00
|
11.50
|
11.00
|
2,800
|
|
|
6/29/2022
|
-1.20 / -9.84%
|
11.10
|
12.20
|
11.00
|
11.00
|
11.80
|
11.00
|
3,000
|
|
|
6/28/2022
|
-0.90 / -6.98%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.20
|
12.00
|
2,200
|
|
|
6/27/2022
|
+1.20 / +10.26%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1,500
|
|
|
6/24/2022
|
+0.40 / +3.60%
|
12.50
|
12.50
|
11.10
|
11.50
|
11.70
|
11.50
|
3,000
|
|
|
6/23/2022
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
500
|
|
|
6/22/2022
|
+0.10 / +0.92%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
11.00
|
2,300
|
|
|
6/21/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
6/20/2022
|
-0.10 / -0.81%
|
10.90
|
12.30
|
10.80
|
12.30
|
10.90
|
12.30
|
9,200
|
|
|
6/17/2022
|
-0.70 / -5.00%
|
12.00
|
13.30
|
12.00
|
13.30
|
12.40
|
13.30
|
1,500
|
|
|