|
Closing price on 8/25/2022
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
400 |
| Split-adjusted Price |
10.50 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
-1.00 / -8.70%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
10.50
|
400
|
|
|
8/24/2022
|
+0.90 / +8.49%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
8/22/2022
|
-0.20 / -1.79%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.60
|
11.00
|
5,300
|
|
|
8/19/2022
|
-0.20 / -1.77%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.20
|
11.10
|
2,300
|
|
|
8/18/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
8/17/2022
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.30
|
11.20
|
6,000
|
|
|
8/16/2022
|
-0.40 / -3.42%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2,500
|
|
|
8/15/2022
|
0.00 / 0.00%
|
11.00
|
12.40
|
11.00
|
11.20
|
11.70
|
11.20
|
3,100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2,200
|
|
|
8/11/2022
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.00
|
11.60
|
11.20
|
11.60
|
4,000
|
|
|
8/10/2022
|
+1.10 / +9.73%
|
11.40
|
12.40
|
11.30
|
12.40
|
11.70
|
12.40
|
6,100
|
|
|
8/9/2022
|
+0.40 / +3.74%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.30
|
11.10
|
7,900
|
|
|
8/8/2022
|
-0.60 / -5.31%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8,500
|
|
|
8/5/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
8/4/2022
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.30
|
11.20
|
17,600
|
|
|
8/3/2022
|
+0.30 / +2.73%
|
11.00
|
11.90
|
11.00
|
11.30
|
11.30
|
11.30
|
10,100
|
|
|
8/2/2022
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4,400
|
|
|
8/1/2022
|
+1.10 / +10.48%
|
10.50
|
11.60
|
10.50
|
11.60
|
11.10
|
11.60
|
1,700
|
|
|
7/29/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
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
|
|
|