CBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	18.36	18.38	18.36	18.38	18.38	0.11%	10,266
Jan 28, 2025	18.30	18.36	18.30	18.36	18.36	-0.22%	5,735
Jan 27, 2025	18.36	18.40	18.36	18.40	18.35	0.16%	3,900
Jan 24, 2025	18.35	18.37	18.34	18.37	18.32	0.16%	15,400
Jan 23, 2025	18.30	18.34	18.30	18.34	18.29	-	5,500
Jan 22, 2025	18.36	18.36	18.32	18.34	18.29	-0.16%	6,100
Jan 21, 2025	18.38	18.38	18.36	18.37	18.32	0.11%	6,428
Jan 20, 2025	18.38	18.38	18.35	18.35	18.29	0.16%	3,840
Jan 17, 2025	18.32	18.33	18.32	18.32	18.27	-	2,200
Jan 16, 2025	18.30	18.33	18.29	18.32	18.27	0.33%	11,423
Jan 15, 2025	18.22	18.26	18.22	18.26	18.21	0.38%	7,300
Jan 14, 2025	18.19	18.20	18.18	18.19	18.14	-0.16%	818
Jan 13, 2025	18.20	18.22	18.20	18.22	18.17	-0.11%	5,100
Jan 10, 2025	18.24	18.25	18.22	18.24	18.19	-0.27%	10,500
Jan 9, 2025	18.30	18.32	18.29	18.29	18.24	-0.11%	9,500
Jan 8, 2025	18.28	18.31	18.28	18.31	18.26	-	6,814
Jan 7, 2025	18.34	18.34	18.30	18.31	18.26	-0.22%	4,800
Jan 6, 2025	18.31	18.35	18.31	18.35	18.30	0.05%	26,138
Jan 3, 2025	18.30	18.35	18.30	18.34	18.29	0.11%	6,700
Jan 2, 2025	18.35	18.35	18.31	18.32	18.27	-0.05%	1,915
Dec 31, 2024	18.30	18.33	18.30	18.33	18.28	0.16%	5,330
Dec 30, 2024	18.26	18.30	18.26	18.30	18.25	-0.11%	4,500
Dec 27, 2024	18.29	18.34	18.29	18.32	18.27	0.11%	4,100
Dec 24, 2024	18.30	18.30	18.29	18.30	18.25	-	3,400
Dec 23, 2024	18.31	18.32	18.29	18.30	18.25	-0.05%	4,900
Dec 20, 2024	18.29	18.32	18.29	18.31	18.26	0.11%	29,100
Dec 19, 2024	18.28	18.29	18.27	18.29	18.24	-0.05%	9,000
Dec 18, 2024	18.35	18.35	18.30	18.30	18.25	-0.27%	8,541
Dec 17, 2024	18.34	18.35	18.34	18.35	18.30	-	8,900
Dec 16, 2024	18.35	18.35	18.31	18.35	18.30	0.16%	9,702
Dec 13, 2024	18.33	18.35	18.32	18.32	18.27	-0.16%	19,300
Dec 12, 2024	18.37	18.37	18.35	18.35	18.30	-0.05%	20,400
Dec 11, 2024	18.40	18.41	18.36	18.36	18.31	-0.22%	5,700
Dec 10, 2024	18.39	18.40	18.38	18.40	18.35	0.11%	6,705
Dec 9, 2024	18.39	18.40	18.38	18.38	18.33	-0.05%	6,305
Dec 6, 2024	18.38	18.40	18.37	18.39	18.34	0.38%	9,901
Dec 5, 2024	18.30	18.33	18.30	18.32	18.27	-0.05%	12,300
Dec 4, 2024	18.28	18.33	18.28	18.33	18.28	0.16%	21,700
Dec 3, 2024	18.30	18.31	18.29	18.30	18.25	-0.11%	26,600
Dec 2, 2024	18.28	18.32	18.27	18.32	18.27	0.05%	18,800
Nov 29, 2024	18.27	18.32	18.26	18.31	18.26	0.55%	18,430
Nov 28, 2024	18.21	18.22	18.21	18.21	18.16	0.05%	8,000
Nov 27, 2024	18.21	18.21	18.19	18.20	18.15	0.05%	33,900
Nov 26, 2024	18.19	18.19	18.17	18.19	18.14	0.22%	8,300
Nov 25, 2024	18.16	18.16	18.13	18.15	18.10	0.22%	6,020
Nov 22, 2024	18.07	18.11	18.07	18.11	18.06	0.22%	4,500
Nov 21, 2024	18.11	18.11	18.07	18.07	18.02	-0.55%	7,508
Nov 20, 2024	18.20	18.20	18.17	18.17	18.07	-0.16%	2,200
Nov 19, 2024	18.22	18.22	18.20	18.20	18.10	-0.22%	1,110
Nov 18, 2024	18.25	18.25	18.22	18.24	18.14	-0.05%	19,800
Nov 15, 2024	18.22	18.25	18.22	18.25	18.15	0.16%	3,600
Nov 14, 2024	18.22	18.25	18.22	18.22	18.12	0.05%	5,710
Nov 13, 2024	18.24	18.24	18.21	18.21	18.11	-0.11%	11,806
Nov 12, 2024	18.24	18.24	18.21	18.23	18.13	-0.22%	19,200
Nov 11, 2024	18.28	18.28	18.27	18.27	18.17	-	8,816
Nov 8, 2024	18.26	18.28	18.26	18.27	18.17	0.11%	14,100
Nov 7, 2024	18.23	18.25	18.22	18.25	18.15	0.27%	17,710
Nov 6, 2024	18.17	18.20	18.17	18.20	18.10	-	8,100
Nov 5, 2024	18.18	18.20	18.18	18.20	18.10	-0.11%	2,900
Nov 4, 2024	18.22	18.22	18.20	18.22	18.12	0.05%	17,928
Nov 1, 2024	18.22	18.23	18.20	18.21	18.11	-	15,219
Oct 31, 2024	18.20	18.22	18.20	18.21	18.11	-	16,805
Oct 30, 2024	18.21	18.22	18.21	18.21	18.11	0.05%	5,300
Oct 29, 2024	18.19	18.20	18.18	18.20	18.10	0.05%	1,400
Oct 28, 2024	18.21	18.21	18.19	18.19	18.09	-0.38%	2,600
Oct 25, 2024	18.26	18.27	18.24	18.26	18.11	0.05%	17,200
Oct 24, 2024	18.24	18.25	18.24	18.25	18.10	-0.05%	12,424
Oct 23, 2024	18.26	18.26	18.26	18.26	18.11	-0.05%	300
Oct 22, 2024	18.26	18.27	18.26	18.27	18.12	0.05%	9,916
Oct 21, 2024	18.27	18.28	18.26	18.26	18.11	-0.27%	54,934
Oct 18, 2024	18.30	18.31	18.30	18.31	18.16	0.22%	2,745
Oct 17, 2024	18.29	18.29	18.27	18.27	18.12	-0.11%	5,015
Oct 16, 2024	18.29	18.29	18.29	18.29	18.14	-	4,000
Oct 15, 2024	18.28	18.29	18.27	18.29	18.14	0.22%	10,800
Oct 11, 2024	18.21	18.25	18.21	18.25	18.10	0.22%	9,321
Oct 10, 2024	18.18	18.22	18.18	18.21	18.06	0.17%	7,439
Oct 9, 2024	18.18	18.18	18.15	18.18	18.03	0.06%	18,848
Oct 8, 2024	18.16	18.17	18.16	18.17	18.02	0.11%	10,432
Oct 7, 2024	18.14	18.16	18.14	18.15	18.00	-0.22%	4,401
Oct 4, 2024	18.18	18.20	18.18	18.19	18.04	-0.33%	8,900
Oct 3, 2024	18.28	18.28	18.25	18.25	18.10	-0.22%	2,400
Oct 2, 2024	18.29	18.29	18.27	18.29	18.14	-0.11%	32,900
Oct 1, 2024	18.30	18.33	18.30	18.31	18.16	0.05%	16,000
Sep 30, 2024	18.29	18.33	18.29	18.30	18.15	-0.22%	3,733
Sep 27, 2024	18.30	18.34	18.30	18.34	18.19	0.44%	23,000
Sep 26, 2024	18.27	18.28	18.26	18.26	18.11	-0.11%	10,200
Sep 25, 2024	18.29	18.29	18.28	18.28	18.13	-0.11%	5,100
Sep 24, 2024	18.30	18.30	18.29	18.30	18.15	-0.27%	5,800
Sep 23, 2024	18.34	18.35	18.32	18.35	18.15	0.05%	8,603
Sep 20, 2024	18.34	18.34	18.34	18.34	18.14	-	-
Sep 19, 2024	18.32	18.34	18.32	18.34	18.14	0.05%	9,100
Sep 18, 2024	18.33	18.35	18.30	18.33	18.13	0.11%	13,340
Sep 17, 2024	18.32	18.33	18.31	18.31	18.11	-0.11%	44,638
Sep 16, 2024	18.31	18.35	18.31	18.33	18.13	0.16%	15,845
Sep 13, 2024	18.29	18.31	18.28	18.30	18.10	0.22%	9,100
Sep 12, 2024	18.27	18.27	18.26	18.26	18.06	0.05%	3,300
Sep 11, 2024	18.26	18.26	18.24	18.25	18.05	-0.05%	12,300
Sep 10, 2024	18.24	18.27	18.24	18.26	18.06	0.11%	21,926
Sep 9, 2024	18.23	18.24	18.23	18.24	18.04	0.11%	15,219
Sep 6, 2024	18.19	18.23	18.19	18.22	18.02	0.11%	2,300