CBLS(CBLS)
CBLS
$31.00—Stale · unknown old
NYSE • Last print unknown ago
$31.00—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/17/2026 | $30.93 | $31.13 | $30.91 | $31.00 | 532 |
| 9/16/2026 | $30.67 | $30.67 | $30.67 | $30.67 | 200 |
| 9/15/2026 | $30.54 | $30.71 | $30.54 | $30.66 | 5,943 |
| 9/14/2026 | $30.53 | $30.53 | $30.39 | $30.39 | 730 |
| 9/11/2026 | $30.92 | $30.96 | $30.92 | $30.93 | 2,500 |
| 9/10/2026 | $30.95 | $30.96 | $30.90 | $30.90 | 19,536 |
| 9/9/2026 | $31.32 | $31.32 | $31.32 | $31.32 | 100 |
| 9/8/2026 | $31.46 | $31.47 | $31.30 | $31.30 | 5,600 |
| 9/4/2026 | $30.79 | $30.79 | $30.79 | $30.79 | 100 |
| 9/3/2026 | $30.62 | $30.62 | $30.62 | $30.62 | 200 |
| 9/2/2026 | $30.54 | $30.54 | $30.54 | $30.54 | 100 |
| 9/1/2026 | $30.50 | $30.55 | $30.50 | $30.55 | 340 |
| 8/31/2026 | $30.55 | $30.64 | $30.55 | $30.64 | 3,300 |
| 8/28/2026 | $31.09 | $31.09 | $30.59 | $30.59 | 2,200 |
| 8/27/2026 | $31.17 | $31.34 | $31.17 | $31.34 | 1,400 |
| 8/26/2026 | $31.04 | $31.07 | $31.00 | $31.05 | 10,612 |
| 8/25/2026 | $31.01 | $31.09 | $31.01 | $31.09 | 2,000 |
| 8/24/2026 | $30.70 | $30.70 | $30.70 | $30.70 | 117 |
| 8/21/2026 | $31.05 | $31.05 | $31.01 | $31.01 | 200 |
| 8/20/2026 | $30.96 | $30.96 | $30.96 | $30.96 | 100 |
| 8/19/2026 | $30.70 | $30.70 | $30.61 | $30.61 | 500 |
| 8/18/2026 | $30.53 | $30.62 | $30.44 | $30.61 | 8,776 |
| 8/17/2026 | $31.64 | $31.64 | $31.59 | $31.59 | 240 |
| 8/14/2026 | $31.04 | $31.04 | $30.92 | $31.02 | 400 |
| 8/13/2026 | $30.83 | $30.83 | $30.83 | $30.83 | 224 |
| 8/12/2026 | $31.11 | $31.15 | $31.11 | $31.15 | 2,200 |
| 8/11/2026 | $30.61 | $30.61 | $30.61 | $30.61 | 100 |
| 8/10/2026 | $31.08 | $31.08 | $30.74 | $30.74 | 800 |
| 8/7/2026 | $30.74 | $30.79 | $30.74 | $30.79 | 533 |
| 8/6/2026 | $30.39 | $30.39 | $30.39 | $30.39 | 100 |
| 8/5/2026 | $30.36 | $30.36 | $30.36 | $30.36 | 400 |
| 8/4/2026 | $30.39 | $30.40 | $30.38 | $30.38 | 632 |
| 8/3/2026 | $29.74 | $30.09 | $29.74 | $30.09 | 2,715 |
| 7/31/2026 | $30.24 | $30.24 | $30.24 | $30.24 | 600 |
| 7/30/2026 | $30.17 | $30.17 | $30.11 | $30.13 | 11,600 |
| 7/29/2026 | $30.25 | $30.28 | $29.82 | $29.82 | 4,307 |
| 7/28/2026 | $30.44 | $30.47 | $30.18 | $30.32 | 2,406 |
| 7/27/2026 | $31.43 | $31.43 | $30.68 | $30.94 | 1,126 |
| 7/24/2026 | $31.61 | $31.62 | $31.48 | $31.56 | 3,600 |
| 7/23/2026 | $32.48 | $32.49 | $32.41 | $32.43 | 13,000 |
| 7/22/2026 | $32.65 | $32.70 | $32.65 | $32.70 | 900 |
| 7/21/2026 | $32.29 | $32.38 | $32.29 | $32.37 | 3,300 |
| 7/20/2026 | $32.10 | $32.16 | $32.09 | $32.09 | 3,000 |
| 7/17/2026 | $32.01 | $32.01 | $31.94 | $32.00 | 800 |
| 7/16/2026 | $31.92 | $31.99 | $31.92 | $31.99 | 1,646 |
| 7/15/2026 | $32.31 | $32.31 | $32.16 | $32.30 | 642 |
| 7/14/2026 | $32.47 | $32.50 | $32.39 | $32.50 | 28,900 |
| 7/13/2026 | $32.14 | $32.30 | $32.14 | $32.26 | 946 |
| 7/10/2026 | $32.45 | $32.45 | $32.39 | $32.43 | 1,045 |
| 7/9/2026 | $32.70 | $32.70 | $32.70 | $32.70 | 136 |
| 7/8/2026 | $32.26 | $32.40 | $32.26 | $32.40 | 500 |
| 7/7/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 700 |
| 7/6/2026 | $32.98 | $33.00 | $32.88 | $32.92 | 919 |
| 7/2/2026 | $33.56 | $33.56 | $32.91 | $32.91 | 2,500 |
| 7/1/2026 | $33.39 | $33.45 | $33.26 | $33.26 | 3,500 |
| 6/30/2026 | $34.11 | $34.12 | $34.06 | $34.06 | 34,100 |
| 6/29/2026 | $33.46 | $33.73 | $33.46 | $33.73 | 700 |
| 6/26/2026 | $33.01 | $33.45 | $33.01 | $33.45 | 634 |
| 6/25/2026 | $33.24 | $33.40 | $33.17 | $33.35 | 4,800 |
| 6/24/2026 | $33.05 | $33.05 | $33.04 | $33.04 | 1,226 |
| 6/23/2026 | $32.94 | $33.32 | $32.94 | $33.08 | 6,231 |
| 6/22/2026 | $33.96 | $33.96 | $33.83 | $33.87 | 3,227 |