|
Closing price on 9/28/2022
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
1,700 |
| Split-adjusted Price |
10.80 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
+0.50 / +4.85%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
1,700
|
|
|
9/27/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.30
|
10.00
|
2,800
|
|
|
9/26/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
200
|
|
|
9/23/2022
|
+0.40 / +3.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.40
|
10.60
|
800
|
|
|
9/22/2022
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2,000
|
|
|
9/21/2022
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5,000
|
|
|
9/20/2022
|
-0.70 / -6.36%
|
11.00
|
11.00
|
10.20
|
10.30
|
10.60
|
10.30
|
4,800
|
|
|
9/19/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/16/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
7,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6,900
|
|
|
9/14/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/13/2022
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9,300
|
|
|
9/12/2022
|
+1.10 / +11.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
11.10
|
10,100
|
|
|
9/9/2022
|
-0.40 / -3.51%
|
10.20
|
11.00
|
9.80
|
11.00
|
10.00
|
11.00
|
2,800
|
|
|
9/8/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
9/7/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
9/6/2022
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
500
|
|
|
9/5/2022
|
+0.80 / +7.55%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.60
|
11.40
|
1,800
|
|
|
8/31/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
10.60
|
2,400
|
|
|
8/30/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
1,700
|
|
|
8/29/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
1,000
|
|
|
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
|
|
|