Closing price on 8/27/2021
|
|
Open |
26.70 |
High |
27.00 |
Low |
25.90 |
Volume |
12,800 |
Split-adjusted Price |
26.40 |
|
|
CBI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2021
|
+0.40 / +1.54%
|
26.70
|
27.00
|
25.90
|
26.40
|
26.30
|
26.40
|
12,800
|
|
8/26/2021
|
-0.20 / -0.76%
|
26.00
|
26.70
|
25.90
|
26.00
|
26.00
|
26.00
|
18,300
|
|
8/25/2021
|
+0.70 / +2.71%
|
26.90
|
26.90
|
26.00
|
26.50
|
26.20
|
26.50
|
6,900
|
|
8/24/2021
|
-0.20 / -0.75%
|
25.50
|
26.50
|
25.50
|
26.50
|
25.80
|
26.50
|
800
|
|
8/23/2021
|
+0.10 / +0.38%
|
27.30
|
27.30
|
26.10
|
26.60
|
26.70
|
26.60
|
54,500
|
|
8/20/2021
|
-0.10 / -0.37%
|
26.00
|
27.00
|
25.50
|
26.70
|
26.50
|
26.70
|
53,600
|
|
8/19/2021
|
+0.50 / +1.89%
|
27.00
|
27.00
|
26.30
|
27.00
|
26.80
|
27.00
|
34,800
|
|
8/18/2021
|
-0.20 / -0.74%
|
26.20
|
27.00
|
26.00
|
27.00
|
26.50
|
27.00
|
37,000
|
|
8/17/2021
|
+0.70 / +2.63%
|
30.50
|
30.50
|
26.60
|
27.30
|
27.20
|
27.30
|
11,400
|
|
8/16/2021
|
+1.30 / +5.00%
|
25.80
|
27.80
|
25.40
|
27.30
|
26.60
|
27.30
|
26,300
|
|
8/13/2021
|
-1.00 / -3.77%
|
27.30
|
27.30
|
25.50
|
25.50
|
26.00
|
25.50
|
31,700
|
|
8/12/2021
|
+0.40 / +1.49%
|
26.90
|
27.30
|
26.20
|
27.30
|
26.50
|
27.30
|
33,800
|
|
8/11/2021
|
-1.00 / -3.57%
|
27.60
|
27.70
|
26.30
|
27.00
|
26.90
|
27.00
|
33,200
|
|
8/10/2021
|
-0.10 / -0.35%
|
28.00
|
28.30
|
27.60
|
28.30
|
28.00
|
28.30
|
37,800
|
|
8/9/2021
|
+0.40 / +1.42%
|
28.30
|
28.60
|
28.00
|
28.50
|
28.40
|
28.50
|
30,800
|
|
8/6/2021
|
+2.80 / +11.11%
|
25.80
|
28.90
|
25.40
|
28.00
|
28.10
|
28.00
|
182,300
|
|
8/5/2021
|
+2.30 / +9.87%
|
24.00
|
25.60
|
24.00
|
25.60
|
25.20
|
25.60
|
118,900
|
|
8/4/2021
|
+2.30 / +10.45%
|
22.30
|
24.30
|
22.30
|
24.30
|
23.30
|
24.30
|
44,200
|
|
8/3/2021
|
+0.40 / +1.83%
|
22.00
|
22.30
|
21.90
|
22.30
|
22.00
|
22.30
|
6,600
|
|
8/2/2021
|
+0.30 / +1.36%
|
22.30
|
22.30
|
21.50
|
22.30
|
21.90
|
22.30
|
9,300
|
|
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
|
|
|