|
Closing price on 3/5/2025
|
|
| Open |
15.10 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
9,300 |
| Split-adjusted Price |
15.10 |
There is no data on 3/6/2025. Display data on 3/5/2025 instead.
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-2.50 / -14.20%
|
15.10
|
16.00
|
15.00
|
15.10
|
15.10
|
15.10
|
9,300
|
|
|
3/4/2025
|
+2.10 / +13.64%
|
17.70
|
17.70
|
16.60
|
17.50
|
17.60
|
17.50
|
39,700
|
|
|
3/3/2025
|
+2.00 / +14.39%
|
13.90
|
15.90
|
13.90
|
15.90
|
15.40
|
15.90
|
31,600
|
|
|
2/28/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
13.90
|
3,600
|
|
|
2/27/2025
|
+1.00 / +7.69%
|
11.30
|
14.00
|
11.30
|
14.00
|
13.90
|
14.00
|
8,500
|
|
|
2/26/2025
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.90
|
13.20
|
13.00
|
13.20
|
2,000
|
|
|
2/25/2025
|
+1.60 / +12.12%
|
11.80
|
14.80
|
11.80
|
14.80
|
13.20
|
14.80
|
1,100
|
|
|
2/24/2025
|
+1.70 / +14.53%
|
13.40
|
13.40
|
12.10
|
13.40
|
13.20
|
13.40
|
35,900
|
|
|
2/21/2025
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.70
|
12.00
|
2,500
|
|
|
2/20/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
2/19/2025
|
+0.10 / +0.83%
|
11.30
|
12.20
|
10.90
|
12.20
|
11.40
|
12.20
|
27,000
|
|
|
2/18/2025
|
0.00 / 0.00%
|
12.00
|
12.60
|
11.60
|
11.60
|
12.10
|
11.60
|
8,400
|
|
|
2/17/2025
|
+1.40 / +13.21%
|
11.00
|
12.10
|
11.00
|
12.00
|
11.60
|
12.00
|
28,500
|
|
|
2/14/2025
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.60
|
10.50
|
7,000
|
|
|
2/13/2025
|
-0.40 / -3.64%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.80
|
10.60
|
5,700
|
|
|
2/12/2025
|
-1.20 / -9.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,600
|
|
|
2/11/2025
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
12.20
|
1,600
|
|
|
2/10/2025
|
+0.70 / +6.48%
|
12.40
|
12.40
|
11.00
|
11.50
|
12.20
|
11.50
|
41,400
|
|
|
2/7/2025
|
+0.50 / +4.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.80
|
11.20
|
1,500
|
|
|
2/6/2025
|
-0.30 / -2.88%
|
10.50
|
11.10
|
10.10
|
10.10
|
10.70
|
10.10
|
3,700
|
|
|
2/5/2025
|
+1.10 / +11.58%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.40
|
10.60
|
2,100
|
|
|
2/4/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
2/3/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
1/24/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
1/23/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
1/22/2025
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
500
|
|
|
1/21/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
1/20/2025
|
-0.90 / -9.09%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.70
|
9.00
|
7,000
|
|
|
1/17/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
1/16/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|