TLV:CBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.50	28.50	26.90	27.70	27.70	1.84%	57,456
Jun 2, 2026	28.50	28.50	27.00	27.20	27.20	-4.56%	410,345
Jun 1, 2026	28.90	28.90	27.20	28.50	28.50	5.56%	140,617
May 29, 2026	29.00	28.20	26.80	27.00	27.00	-6.90%	163,834
May 28, 2026	29.00	29.00	29.00	29.00	29.00	-1.02%	32,690
May 27, 2026	29.30	30.00	29.20	29.30	29.30	-	17,100
May 26, 2026	29.80	30.00	29.30	29.30	29.30	-1.68%	198,572
May 25, 2026	29.20	31.00	29.20	29.80	29.80	-0.67%	45,510
May 20, 2026	29.20	30.00	30.00	30.00	30.00	2.74%	9,333
May 19, 2026	30.00	30.00	29.00	29.20	29.20	-2.67%	101,671
May 18, 2026	32.50	32.50	29.00	30.00	30.00	-7.69%	475,673
May 15, 2026	34.10	33.60	32.00	32.50	32.50	-4.69%	47,788
May 13, 2026	34.10	34.10	32.80	34.10	34.10	-	58,713
May 12, 2026	34.00	34.40	34.00	34.10	34.10	3.02%	52,125
May 11, 2026	34.00	33.90	32.80	33.10	33.10	-2.65%	17,769
May 8, 2026	32.80	34.00	32.80	34.00	34.00	-0.58%	2,219
May 7, 2026	34.20	34.00	34.00	34.20	34.20	-	43
May 6, 2026	34.20	34.20	33.00	34.20	34.20	4.27%	146,847
May 5, 2026	31.70	34.40	31.70	32.80	32.80	-3.81%	37,534
May 4, 2026	33.60	34.10	33.60	34.10	34.10	1.49%	15,800
Apr 30, 2026	34.00	34.00	34.00	33.60	33.60	0.30%	1,800
Apr 29, 2026	33.70	33.80	32.00	33.50	33.50	3.08%	99,910
Apr 28, 2026	34.00	34.00	31.10	32.50	32.50	-3.56%	8,131
Apr 27, 2026	33.60	33.90	33.90	33.70	33.70	0.30%	3,000
Apr 24, 2026	32.50	34.00	33.00	33.60	33.60	3.38%	11,650
Apr 23, 2026	32.30	33.30	33.30	32.50	32.50	0.62%	1,600
Apr 20, 2026	34.00	33.80	30.30	32.30	32.30	-5.00%	4,672
Apr 17, 2026	34.00	34.00	34.00	34.00	34.00	-	1,500
Apr 15, 2026	34.30	34.30	31.20	34.00	34.00	-0.29%	218,794
Apr 14, 2026	33.50	34.30	32.90	34.10	34.10	1.79%	203,482
Apr 13, 2026	33.60	33.80	30.90	33.50	33.50	-0.30%	181,003
Apr 10, 2026	32.50	33.70	32.50	33.60	33.60	3.38%	213,811
Apr 9, 2026	32.50	33.00	32.00	32.50	32.50	-	102,828
Apr 6, 2026	31.90	33.00	31.90	32.50	32.50	1.88%	88,570
Apr 3, 2026	32.20	32.20	31.10	31.90	31.90	3.24%	48,316
Mar 31, 2026	31.00	31.00	30.80	30.90	30.90	1.98%	29,243
Mar 30, 2026	30.20	30.80	28.00	30.30	30.30	3.77%	242,754
Mar 27, 2026	28.20	29.70	28.00	29.20	29.20	3.55%	24,423
Mar 26, 2026	29.70	29.70	26.70	28.20	28.20	0.71%	37,007
Mar 25, 2026	27.30	28.10	27.70	28.00	28.00	2.56%	212,094
Mar 24, 2026	27.20	27.60	27.30	27.30	27.30	0.37%	74,002
Mar 23, 2026	27.90	28.00	26.10	27.20	27.20	-2.51%	73,879
Mar 20, 2026	27.90	28.00	27.80	27.90	27.90	-	38,700
Mar 19, 2026	28.10	28.20	27.20	27.90	27.90	-0.71%	77,323
Mar 18, 2026	27.70	29.00	28.90	28.10	28.10	1.44%	2,390
Mar 17, 2026	28.50	28.20	27.50	27.70	27.70	-2.81%	148,737
Mar 16, 2026	28.90	29.00	28.50	28.50	28.50	-1.38%	27,024
Mar 13, 2026	28.60	30.30	28.60	28.90	28.90	1.05%	127,048
Mar 12, 2026	30.20	30.20	28.50	28.60	28.60	-1.04%	9,433
Mar 11, 2026	28.70	29.00	28.70	28.90	28.90	-2.69%	47,849