Closing price on 6/16/2021
|
|
Open |
22.20 |
High |
26.70 |
Low |
22.20 |
Volume |
14,900 |
Split-adjusted Price |
25.80 |
|
|
CBI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2021
|
+0.80 / +3.20%
|
22.20
|
26.70
|
22.20
|
25.80
|
24.40
|
25.80
|
14,900
|
|
6/15/2021
|
+0.30 / +1.21%
|
25.00
|
26.00
|
25.00
|
25.00
|
25.00
|
25.00
|
34,500
|
|
6/14/2021
|
+0.30 / +1.21%
|
23.10
|
25.00
|
23.10
|
25.00
|
24.70
|
25.00
|
7,900
|
|
6/11/2021
|
+1.80 / +8.04%
|
25.60
|
25.60
|
20.00
|
24.20
|
24.70
|
24.20
|
7,000
|
|
6/10/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
1,200
|
|
6/9/2021
|
0.00 / 0.00%
|
20.90
|
24.00
|
20.90
|
24.00
|
22.40
|
24.00
|
1,900
|
|
6/8/2021
|
+2.00 / +8.55%
|
26.80
|
26.80
|
22.10
|
25.40
|
24.00
|
25.40
|
10,100
|
|
6/7/2021
|
+3.00 / +14.63%
|
23.20
|
23.50
|
22.00
|
23.50
|
23.37
|
23.50
|
40,200
|
|
6/4/2021
|
+2.20 / +11.00%
|
20.20
|
22.20
|
20.00
|
22.20
|
20.50
|
22.20
|
28,500
|
|
6/3/2021
|
+0.30 / +1.52%
|
20.00
|
20.10
|
19.70
|
20.00
|
20.00
|
20.00
|
23,000
|
|
6/2/2021
|
+1.10 / +5.82%
|
19.20
|
20.10
|
19.20
|
20.00
|
19.70
|
20.00
|
6,200
|
|
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
|
|
|