|
Closing price on 7/30/2021
|
|
| Open |
22.30 |
| High |
22.40 |
| Low |
21.50 |
| Volume |
38,900 |
| Split-adjusted Price |
22.40 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2021
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.50
|
22.40
|
22.00
|
22.40
|
38,900
|
|
|
7/29/2021
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.20
|
22.80
|
22.40
|
22.80
|
13,100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.60
|
22.80
|
22.80
|
22.80
|
13,400
|
|
|
7/27/2021
|
+0.20 / +0.87%
|
23.00
|
23.30
|
22.20
|
23.10
|
22.80
|
23.10
|
52,100
|
|
|
7/26/2021
|
+0.90 / +4.00%
|
22.50
|
23.60
|
22.40
|
23.40
|
22.90
|
23.40
|
10,400
|
|
|
7/23/2021
|
-1.50 / -6.25%
|
22.90
|
22.90
|
22.10
|
22.50
|
22.50
|
22.50
|
21,100
|
|
|
7/22/2021
|
+0.80 / +3.45%
|
23.80
|
24.50
|
23.50
|
24.00
|
24.00
|
24.00
|
56,400
|
|
|
7/21/2021
|
+1.60 / +7.48%
|
23.00
|
24.40
|
22.50
|
23.00
|
23.20
|
23.00
|
60,100
|
|
|
7/20/2021
|
+1.50 / +7.14%
|
21.30
|
22.50
|
21.00
|
22.50
|
21.40
|
22.50
|
20,700
|
|
|
7/19/2021
|
+0.90 / +4.41%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.00
|
21.30
|
10,500
|
|
|
7/16/2021
|
+1.90 / +9.69%
|
19.90
|
21.50
|
19.50
|
21.50
|
20.40
|
21.50
|
24,300
|
|
|
7/15/2021
|
+0.40 / +2.05%
|
19.90
|
20.00
|
19.40
|
19.90
|
19.60
|
19.90
|
23,900
|
|
|
7/14/2021
|
-1.00 / -4.76%
|
21.80
|
21.80
|
18.00
|
20.00
|
19.50
|
20.00
|
25,700
|
|
|
7/13/2021
|
-0.30 / -1.41%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.00
|
21.00
|
16,200
|
|
|
7/12/2021
|
-0.50 / -2.33%
|
22.00
|
22.00
|
18.60
|
21.00
|
21.30
|
21.00
|
11,000
|
|
|
7/9/2021
|
+0.30 / +1.38%
|
21.50
|
22.00
|
21.00
|
22.00
|
21.50
|
22.00
|
2,200
|
|
|
7/8/2021
|
+0.80 / +3.69%
|
21.50
|
22.50
|
21.50
|
22.50
|
21.73
|
22.50
|
5,200
|
|
|
7/7/2021
|
+0.90 / +4.09%
|
21.00
|
22.90
|
21.00
|
22.90
|
21.70
|
22.90
|
6,400
|
|
|
7/6/2021
|
+0.10 / +0.46%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5,000
|
|
|
7/5/2021
|
+0.30 / +1.32%
|
23.50
|
23.50
|
21.10
|
23.00
|
21.90
|
23.00
|
14,600
|
|
|
7/2/2021
|
+0.20 / +0.88%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.70
|
23.00
|
10,300
|
|
|
7/1/2021
|
-0.50 / -2.17%
|
23.00
|
23.50
|
22.50
|
22.50
|
22.80
|
22.50
|
10,700
|
|
|
6/30/2021
|
0.00 / 0.00%
|
21.00
|
23.00
|
21.00
|
23.00
|
23.00
|
23.00
|
21,500
|
|
|
6/29/2021
|
-0.70 / -2.97%
|
23.60
|
23.60
|
20.10
|
22.90
|
23.00
|
22.90
|
2,400
|
|
|
6/28/2021
|
+0.80 / +3.45%
|
24.40
|
24.40
|
23.20
|
24.00
|
23.60
|
24.00
|
3,300
|
|
|
6/25/2021
|
+1.50 / +6.70%
|
24.40
|
25.40
|
23.00
|
23.90
|
23.20
|
23.90
|
3,400
|
|
|
6/24/2021
|
+0.50 / +2.15%
|
24.00
|
24.00
|
22.00
|
23.80
|
22.40
|
23.80
|
10,200
|
|
|
6/23/2021
|
+0.40 / +1.70%
|
24.00
|
24.00
|
23.10
|
23.90
|
23.30
|
23.90
|
4,000
|
|
|
6/22/2021
|
+1.20 / +4.96%
|
22.50
|
25.50
|
22.50
|
25.40
|
23.50
|
25.40
|
41,000
|
|
|
6/21/2021
|
-0.20 / -0.76%
|
26.30
|
26.30
|
24.00
|
26.00
|
24.20
|
26.00
|
53,900
|
|
|