|
Closing price on 6/1/2021
|
|
| Open |
18.70 |
| High |
20.40 |
| Low |
18.70 |
| Volume |
6,600 |
| Split-adjusted Price |
19.10 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
+0.80 / +4.37%
|
18.70
|
20.40
|
18.70
|
19.10
|
18.90
|
19.10
|
6,600
|
|
|
5/31/2021
|
+0.50 / +2.75%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.30
|
18.70
|
3,500
|
|
|
5/28/2021
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.20
|
18.30
|
300
|
|
|
5/27/2021
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
18.20
|
2,400
|
|
|
5/26/2021
|
+0.20 / +1.12%
|
18.00
|
18.40
|
18.00
|
18.10
|
18.10
|
18.10
|
26,900
|
|
|
5/25/2021
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.90
|
18.00
|
14,800
|
|
|
5/24/2021
|
+0.20 / +1.14%
|
17.60
|
18.00
|
17.40
|
17.80
|
17.60
|
17.80
|
27,300
|
|
|
5/21/2021
|
+0.50 / +2.86%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.60
|
18.00
|
5,200
|
|
|
5/20/2021
|
-1.00 / -5.46%
|
19.30
|
19.30
|
17.30
|
17.30
|
17.50
|
17.30
|
17,400
|
|
|
5/19/2021
|
+0.10 / +0.52%
|
19.40
|
19.50
|
18.00
|
19.50
|
18.27
|
19.50
|
11,800
|
|
|
5/18/2021
|
+1.40 / +7.73%
|
20.50
|
20.50
|
19.00
|
19.50
|
19.38
|
19.50
|
5,800
|
|
|
5/17/2021
|
+0.60 / +3.17%
|
18.00
|
19.50
|
18.00
|
19.50
|
18.05
|
19.50
|
5,900
|
|
|
5/14/2021
|
+2.00 / +10.64%
|
18.80
|
20.80
|
18.80
|
20.80
|
18.90
|
20.80
|
4,100
|
|
|
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
|
|
|