Closing price on 5/13/2021
|
|
Open |
20.50 |
High |
20.50 |
Low |
18.50 |
Volume |
3,200 |
Split-adjusted Price |
18.70 |
|
|
CBI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2021
|
-1.70 / -8.33%
|
20.50
|
20.50
|
18.50
|
18.70
|
18.83
|
18.70
|
3,200
|
|
5/12/2021
|
+0.50 / +2.44%
|
23.40
|
23.40
|
20.00
|
21.00
|
20.35
|
21.00
|
9,200
|
|
5/11/2021
|
+2.70 / +14.75%
|
18.80
|
21.00
|
18.40
|
21.00
|
20.47
|
21.00
|
38,800
|
|
5/10/2021
|
+2.40 / +15.00%
|
17.10
|
18.40
|
17.10
|
18.40
|
18.32
|
18.40
|
5,900
|
|
5/7/2021
|
+2.20 / +14.77%
|
15.50
|
17.10
|
15.50
|
17.10
|
16.03
|
17.10
|
22,700
|
|
5/6/2021
|
-0.20 / -1.36%
|
13.00
|
15.90
|
13.00
|
14.50
|
14.89
|
14.50
|
13,700
|
|
5/5/2021
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.72
|
14.50
|
2,700
|
|
5/4/2021
|
+1.00 / +7.19%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
500
|
|
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
|
|
|