|
Closing price on 7/5/2024
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.10 |
| Volume |
5,700 |
| Split-adjusted Price |
10.10 |
|
|
CBI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
-0.20 / -1.94%
|
11.50
|
11.50
|
10.10
|
10.10
|
10.10
|
10.10
|
5,700
|
|
|
7/4/2024
|
+0.20 / +1.92%
|
9.80
|
10.60
|
9.80
|
10.60
|
10.30
|
10.60
|
4,300
|
|
|
7/3/2024
|
+0.20 / +1.90%
|
12.00
|
12.00
|
10.00
|
10.70
|
10.40
|
10.70
|
4,800
|
|
|
7/2/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4,500
|
|
|
7/1/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,200
|
|
|
6/28/2024
|
+1.10 / +10.58%
|
11.50
|
11.50
|
9.50
|
11.50
|
10.40
|
11.50
|
6,300
|
|
|
6/27/2024
|
+1.30 / +13.98%
|
9.50
|
10.60
|
9.50
|
10.60
|
10.40
|
10.60
|
42,200
|
|
|
6/26/2024
|
+1.20 / +14.46%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.30
|
9.50
|
103,400
|
|
|
6/25/2024
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.30
|
8.00
|
3,000
|
|
|
6/24/2024
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.50
|
8.30
|
1,300
|
|
|
6/21/2024
|
-0.10 / -1.15%
|
8.20
|
8.70
|
8.10
|
8.60
|
8.50
|
8.60
|
18,300
|
|
|
6/20/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
6/19/2024
|
+1.10 / +14.47%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
39,100
|
|
|
6/18/2024
|
-0.60 / -7.32%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1,000
|
|
|
6/17/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7,300
|
|
|
6/14/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
300
|
|
|
6/13/2024
|
-1.20 / -13.19%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.20
|
7.90
|
2,100
|
|
|
6/12/2024
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
|
6/11/2024
|
+1.10 / +14.29%
|
8.80
|
8.80
|
7.90
|
8.80
|
8.70
|
8.80
|
62,200
|
|
|
6/10/2024
|
-1.20 / -13.33%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
7.80
|
1,400
|
|
|
6/7/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
6/6/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
6/5/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
6/4/2024
|
+0.70 / +8.43%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
|
6/3/2024
|
-1.00 / -11.36%
|
9.60
|
9.60
|
7.80
|
7.80
|
8.30
|
7.80
|
400
|
|
|
5/31/2024
|
+1.10 / +14.10%
|
8.90
|
8.90
|
7.30
|
8.90
|
8.80
|
8.90
|
9,900
|
|
|
5/30/2024
|
-1.10 / -12.79%
|
9.70
|
9.70
|
7.50
|
7.50
|
7.80
|
7.50
|
800
|
|
|
5/29/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4,800
|
|
|
5/28/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
5/27/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|