|
Closing price on 8/1/2024
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
3,100 |
| Split-adjusted Price |
8.80 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-0.70 / -7.37%
|
9.20
|
9.20
|
8.80
|
8.80
|
9.00
|
8.80
|
3,100
|
|
|
7/31/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
7/30/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
7/29/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
7/26/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
7/25/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8,500
|
|
|
7/24/2024
|
-1.50 / -13.89%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.50
|
9.30
|
1,400
|
|
|
7/23/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
2,400
|
|
|
7/22/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,000
|
|
|
7/19/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
7,800
|
|
|
7/18/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
7/17/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
16,500
|
|
|
7/16/2024
|
-1.90 / -14.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1,100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
|
7/12/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
|
7/11/2024
|
+1.20 / +10.34%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
12.80
|
700
|
|
|
7/10/2024
|
+1.50 / +14.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
7/9/2024
|
-0.80 / -7.27%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
10,800
|
|
|
7/8/2024
|
+0.90 / +8.91%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
7/5/2024
|
-0.20 / -1.94%
|
11.50
|
11.50
|
10.10
|
10.10
|
10.10
|
10.10
|
5,700
|
|
|
7/4/2024
|
+0.20 / +1.92%
|
9.80
|
10.60
|
9.80
|
10.60
|
10.30
|
10.60
|
4,300
|
|
|
7/3/2024
|
+0.20 / +1.90%
|
12.00
|
12.00
|
10.00
|
10.70
|
10.40
|
10.70
|
4,800
|
|
|
7/2/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4,500
|
|
|
7/1/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,200
|
|
|
6/28/2024
|
+1.10 / +10.58%
|
11.50
|
11.50
|
9.50
|
11.50
|
10.40
|
11.50
|
6,300
|
|
|
6/27/2024
|
+1.30 / +13.98%
|
9.50
|
10.60
|
9.50
|
10.60
|
10.40
|
10.60
|
42,200
|
|
|
6/26/2024
|
+1.20 / +14.46%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.30
|
9.50
|
103,400
|
|
|
6/25/2024
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.30
|
8.00
|
3,000
|
|
|
6/24/2024
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.50
|
8.30
|
1,300
|
|
|
6/21/2024
|
-0.10 / -1.15%
|
8.20
|
8.70
|
8.10
|
8.60
|
8.50
|
8.60
|
18,300
|
|
|