Closing price on 4/29/2021
|
|
Open |
13.10 |
High |
14.50 |
Low |
13.10 |
Volume |
2,800 |
Split-adjusted Price |
14.50 |
|
|
CBI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2021
|
+1.40 / +10.69%
|
13.10
|
14.50
|
13.10
|
14.50
|
13.86
|
14.50
|
2,800
|
|
4/28/2021
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.09
|
13.20
|
4,600
|
|
4/27/2021
|
-1.40 / -9.72%
|
14.60
|
14.60
|
12.30
|
13.00
|
13.08
|
13.00
|
28,900
|
|
4/26/2021
|
+1.90 / +14.84%
|
13.50
|
14.70
|
13.50
|
14.70
|
14.39
|
14.70
|
20,100
|
|
4/23/2021
|
+1.60 / +14.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
31,500
|
|
4/22/2021
|
+1.40 / +14.29%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
41,500
|
|
4/20/2021
|
+1.20 / +13.95%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,900
|
|
4/19/2021
|
+0.90 / +11.25%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.59
|
8.90
|
3,400
|
|
4/16/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3,000
|
|
4/15/2021
|
-0.80 / -9.64%
|
8.30
|
8.30
|
7.50
|
7.50
|
8.03
|
7.50
|
600
|
|
4/14/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
16,100
|
|
4/13/2021
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.29
|
8.20
|
3,600
|
|
4/12/2021
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.28
|
8.20
|
900
|
|
4/9/2021
|
+0.50 / +6.41%
|
8.70
|
8.70
|
7.70
|
8.30
|
8.05
|
8.30
|
2,900
|
|
4/8/2021
|
+1.00 / +13.33%
|
7.60
|
8.50
|
7.60
|
8.50
|
7.83
|
8.50
|
1,200
|
|
4/7/2021
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.51
|
7.60
|
3,900
|
|
4/6/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3,700
|
|
4/5/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6,000
|
|
4/2/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3,400
|
|
4/1/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
3/31/2021
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
3/30/2021
|
+0.90 / +14.29%
|
6.50
|
7.20
|
6.50
|
7.20
|
7.08
|
7.20
|
2,400
|
|
3/29/2021
|
-0.10 / -1.56%
|
5.60
|
6.40
|
5.60
|
6.30
|
6.27
|
6.30
|
700
|
|
3/26/2021
|
-0.30 / -4.00%
|
6.40
|
7.20
|
6.40
|
7.20
|
6.42
|
7.20
|
5,100
|
|
3/25/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
3/24/2021
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5,200
|
|
3/23/2021
|
-1.20 / -13.95%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
52,800
|
|
3/22/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
300
|
|
3/19/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
3/18/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|