CBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	18.30	18.30	18.29	18.30	18.30	-	3,384
Dec 23, 2024	18.31	18.32	18.29	18.30	18.30	-0.05%	4,900
Dec 20, 2024	18.29	18.32	18.29	18.31	18.31	0.11%	29,100
Dec 19, 2024	18.28	18.29	18.27	18.29	18.29	-0.05%	9,000
Dec 18, 2024	18.35	18.35	18.30	18.30	18.30	-0.27%	8,541
Dec 17, 2024	18.34	18.35	18.34	18.35	18.35	-	8,900
Dec 16, 2024	18.35	18.35	18.31	18.35	18.35	0.16%	9,702
Dec 13, 2024	18.33	18.35	18.32	18.32	18.32	-0.16%	19,300
Dec 12, 2024	18.37	18.37	18.35	18.35	18.35	-0.05%	20,400
Dec 11, 2024	18.40	18.41	18.36	18.36	18.36	-0.22%	5,700
Dec 10, 2024	18.39	18.40	18.38	18.40	18.40	0.11%	6,705
Dec 9, 2024	18.39	18.40	18.38	18.38	18.38	-0.05%	6,305
Dec 6, 2024	18.38	18.40	18.37	18.39	18.39	0.38%	9,901
Dec 5, 2024	18.30	18.33	18.30	18.32	18.32	-0.05%	12,300
Dec 4, 2024	18.28	18.33	18.28	18.33	18.33	0.16%	21,700
Dec 3, 2024	18.30	18.31	18.29	18.30	18.30	-0.11%	26,600
Dec 2, 2024	18.28	18.32	18.27	18.32	18.32	0.05%	18,800
Nov 29, 2024	18.27	18.32	18.26	18.31	18.31	0.55%	18,430
Nov 28, 2024	18.21	18.22	18.21	18.21	18.21	0.05%	8,000
Nov 27, 2024	18.21	18.21	18.19	18.20	18.20	0.05%	33,900
Nov 26, 2024	18.19	18.19	18.17	18.19	18.19	0.22%	8,300
Nov 25, 2024	18.16	18.16	18.13	18.15	18.15	0.22%	6,020
Nov 22, 2024	18.07	18.11	18.07	18.11	18.11	0.22%	4,500
Nov 21, 2024	18.11	18.11	18.07	18.07	18.07	-0.55%	7,508
Nov 20, 2024	18.20	18.20	18.17	18.17	18.12	-0.16%	2,200
Nov 19, 2024	18.22	18.22	18.20	18.20	18.15	-0.22%	1,110
Nov 18, 2024	18.25	18.25	18.22	18.24	18.19	-0.05%	19,800
Nov 15, 2024	18.22	18.25	18.22	18.25	18.20	0.16%	3,600
Nov 14, 2024	18.22	18.25	18.22	18.22	18.17	0.05%	5,710
Nov 13, 2024	18.24	18.24	18.21	18.21	18.16	-0.11%	11,806
Nov 12, 2024	18.24	18.24	18.21	18.23	18.18	-0.22%	19,200
Nov 11, 2024	18.28	18.28	18.27	18.27	18.22	-	8,816
Nov 8, 2024	18.26	18.28	18.26	18.27	18.22	0.11%	14,100
Nov 7, 2024	18.23	18.25	18.22	18.25	18.20	0.27%	17,710
Nov 6, 2024	18.17	18.20	18.17	18.20	18.15	-	8,100
Nov 5, 2024	18.18	18.20	18.18	18.20	18.15	-0.11%	2,900
Nov 4, 2024	18.22	18.22	18.20	18.22	18.17	0.05%	17,928
Nov 1, 2024	18.22	18.23	18.20	18.21	18.16	-	15,219
Oct 31, 2024	18.20	18.22	18.20	18.21	18.16	-	16,805
Oct 30, 2024	18.21	18.22	18.21	18.21	18.16	0.05%	5,300
Oct 29, 2024	18.19	18.20	18.18	18.20	18.15	0.05%	1,400
Oct 28, 2024	18.21	18.21	18.19	18.19	18.14	-0.38%	2,600
Oct 25, 2024	18.26	18.27	18.24	18.26	18.16	0.05%	17,200
Oct 24, 2024	18.24	18.25	18.24	18.25	18.14	-0.05%	12,424
Oct 23, 2024	18.26	18.26	18.26	18.26	18.15	-0.05%	300
Oct 22, 2024	18.26	18.27	18.26	18.27	18.21	0.05%	9,916
Oct 21, 2024	18.27	18.28	18.26	18.26	18.21	-0.27%	54,934
Oct 18, 2024	18.30	18.31	18.30	18.31	18.26	0.22%	2,745
Oct 17, 2024	18.29	18.29	18.27	18.27	18.22	-0.11%	5,015
Oct 16, 2024	18.29	18.29	18.29	18.29	18.24	-	4,000
Oct 15, 2024	18.28	18.29	18.27	18.29	18.24	0.22%	10,800
Oct 11, 2024	18.21	18.25	18.21	18.25	18.20	0.22%	9,321
Oct 10, 2024	18.18	18.22	18.18	18.21	18.16	0.17%	7,439
Oct 9, 2024	18.18	18.18	18.15	18.18	18.13	0.06%	18,848
Oct 8, 2024	18.16	18.17	18.16	18.17	18.12	0.11%	10,432
Oct 7, 2024	18.14	18.16	18.14	18.15	18.10	-0.22%	4,401
Oct 4, 2024	18.18	18.20	18.18	18.19	18.14	-0.33%	8,900
Oct 3, 2024	18.28	18.28	18.25	18.25	18.20	-0.22%	2,400
Oct 2, 2024	18.29	18.29	18.27	18.29	18.24	-0.11%	32,900
Oct 1, 2024	18.30	18.33	18.30	18.31	18.26	0.05%	16,000
Sep 30, 2024	18.29	18.33	18.29	18.30	18.25	-0.22%	3,733
Sep 27, 2024	18.30	18.34	18.30	18.34	18.34	0.44%	23,000
Sep 26, 2024	18.27	18.28	18.26	18.26	18.26	-0.11%	10,200
Sep 25, 2024	18.29	18.29	18.28	18.28	18.28	-0.11%	5,100
Sep 24, 2024	18.30	18.30	18.29	18.30	18.30	-0.27%	5,800
Sep 23, 2024	18.34	18.35	18.32	18.35	18.29	0.05%	8,603
Sep 20, 2024	18.34	18.34	18.34	18.34	18.29	-	-
Sep 19, 2024	18.32	18.34	18.32	18.34	18.29	0.05%	9,100
Sep 18, 2024	18.33	18.35	18.30	18.33	18.28	0.11%	13,340
Sep 17, 2024	18.32	18.33	18.31	18.31	18.26	-0.11%	44,638
Sep 16, 2024	18.31	18.35	18.31	18.33	18.28	0.16%	15,845
Sep 13, 2024	18.29	18.31	18.28	18.30	18.25	0.22%	9,100
Sep 12, 2024	18.27	18.27	18.26	18.26	18.21	0.05%	3,300
Sep 11, 2024	18.26	18.26	18.24	18.25	18.20	-0.05%	12,300
Sep 10, 2024	18.24	18.27	18.24	18.26	18.21	0.11%	21,926
Sep 9, 2024	18.23	18.24	18.23	18.24	18.19	0.11%	15,219
Sep 6, 2024	18.19	18.23	18.19	18.22	18.17	0.11%	2,300
Sep 5, 2024	18.20	18.20	18.18	18.20	18.15	0.17%	6,520
Sep 4, 2024	18.16	18.17	18.16	18.17	18.12	0.28%	4,100
Sep 3, 2024	18.11	18.12	18.10	18.12	18.07	0.11%	6,648
Aug 30, 2024	18.09	18.10	18.09	18.10	18.05	0.06%	12,100
Aug 29, 2024	18.10	18.10	18.07	18.09	18.04	-0.11%	9,228
Aug 28, 2024	18.11	18.11	18.11	18.11	18.06	-	6,731
Aug 27, 2024	18.07	18.11	18.07	18.11	18.06	-0.33%	2,600
Aug 26, 2024	18.16	18.18	18.15	18.17	18.07	0.06%	13,900
Aug 23, 2024	18.13	18.17	18.13	18.16	18.06	0.17%	13,701
Aug 22, 2024	18.13	18.13	18.11	18.13	18.03	-0.17%	7,706
Aug 21, 2024	18.15	18.16	18.14	18.16	18.06	0.06%	6,800
Aug 20, 2024	18.14	18.15	18.14	18.15	18.05	0.17%	2,800
Aug 19, 2024	18.13	18.13	18.11	18.12	18.02	-	2,321
Aug 16, 2024	18.15	18.15	18.11	18.12	18.02	0.06%	19,500
Aug 15, 2024	18.12	18.12	18.10	18.11	18.02	-0.22%	2,000
Aug 14, 2024	18.15	18.15	18.14	18.15	18.05	0.06%	5,800
Aug 13, 2024	18.12	18.14	18.12	18.14	18.04	0.28%	2,100
Aug 12, 2024	18.09	18.10	18.08	18.09	17.99	0.06%	2,900
Aug 9, 2024	18.06	18.09	18.06	18.08	17.98	0.22%	21,900
Aug 8, 2024	18.06	18.06	18.04	18.04	17.94	-0.17%	1,500
Aug 7, 2024	18.08	18.08	18.06	18.07	17.97	-	9,300
Aug 6, 2024	18.12	18.12	18.07	18.07	17.97	-0.44%	7,900
Aug 2, 2024	18.11	18.15	18.11	18.15	18.05	0.44%	1,600