American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

CBB

CBB Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CBB historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CBB by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
CBB Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CBB Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CBB Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CBB holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by CBB's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $10,000 Apr 08, 2022 Issue: Telecommunications
  • $10,000 Apr 06, 2021 Issue: None
  • $10,000 Jan 06, 2021 Issue: None
  • $10,000 Oct 09, 2020 Issue: None
  • $10,000 Jul 10, 2020 Issue: None
  • $10,000 Apr 06, 2020 Issue: None
  • $10,000 Jan 07, 2020 Issue: TELECOMMUNICATIONS
  • $10,000 Jul 02, 2019 Issue: Telecommunications
  • $10,000 Jan 21, 2019 Issue: None
  • $10,000 Jul 20, 2018 Issue: Telecommunications
  • $20,000 Apr 25, 2018 Issue: Telecommunications
  • $20,000 Jan 09, 2018 Issue: Telecommunications
  • $20,000 Oct 20, 2017 Issue: Telecommunications
  • $20,000 Jul 20, 2017 Issue: Telecommunications
  • $20,000 Apr 12, 2017 Issue: Telecommunications
  • $20,000 Jan 16, 2017 Issue: Telecommunications
  • $20,000 Jan 15, 2016 Issue: Telecommunications
  • $20,000 Oct 09, 2015 Issue: Telecommunications
  • $10,000 Jul 20, 2015 Issue: Telecommunications
  • $10,000 Apr 20, 2015 Issue: Telecommunications
  • $10,000 Jan 08, 2015 Issue: Telecommunications
  • $10,000 Oct 20, 2014 Issue: Telecommunications
  • $10,000 Jul 11, 2014 Issue: Telecommunications
  • $10,000 Apr 21, 2014 Issue: Telecommunications
  • $20,000 Jan 19, 2014 Issue: Telecommunications
  • $20,000 Oct 20, 2013 Issue: Telecommunications
  • $20,000 Jul 19, 2013 Issue: Telecommunications
  • $20,000 Apr 20, 2013 Issue: Telecommunications
  • $20,000 Jan 10, 2013 Issue: Telecommunications
  • $20,000 Oct 20, 2012 Issue: Telecommunications
  • $20,000 Jul 21, 2012 Issue: Telecommunications
  • $20,000 Apr 19, 2012 Issue: Telecommunications
  • $30,000 Jan 16, 2012 Issue: Telecommunications
  • $30,000 Oct 07, 2011 Issue: Telecommunications
  • $20,000 Jul 29, 2011 Issue: Telecommunications
  • $20,000 Apr 19, 2011 Issue: Telecommunications
  • $20,000 Jan 17, 2011 Issue: Telecommunications
  • $20,000 Oct 20, 2010 Issue: Telecommunications
  • $20,000 Jul 20, 2010 Issue: Telecommunications
  • $30,000 Apr 20, 2010 Issue: Telecommunications
  • $20,000 Jan 20, 2010 Issue: Telecommunications
  • $20,000 Oct 20, 2009 Issue: Telecommunications
  • $30,000 Jul 20, 2009 Issue: Telecommunications
  • $50,000 Apr 20, 2009 Issue: Telecommunications
  • $40,000 Feb 01, 2009 Issue: Telecommunications
  • $40,000 Oct 31, 2008 Issue: Telecommunications
  • $40,000 Jul 11, 2008 Issue: Telecommunications
  • $40,000 Apr 21, 2008 Issue: Telecommunications
  • $100,000 Feb 11, 2008 Issue: Telecommunications
  • $100,000 Aug 14, 2007 Issue: Telecommunications
  • $100,000 Feb 12, 2007 Issue: Telecommunications
  • $80,000 Aug 24, 2006 Issue: Telecommunications
  • $20,000 Feb 22, 2006 Issue: Telecommunications
  • $20,000 Aug 17, 2005 Issue: Telecommunications
  • $20,000 Feb 16, 2005 Issue: Telecommunications
  • $20,000 Aug 18, 2004 Issue: Telecommunications
  • $20,000 Mar 15, 2004 Issue: Telecommunications
  • $20,000 Aug 19, 2003 Issue: Telecommunications
  • $20,000 Aug 20, 2002 Issue: Telecommunications
  • $30,000 Mar 01, 2002 Issue: None
  • $40,000 Nov 15, 2001 Issue: Telecommunications
  • $30,000 Feb 14, 2001 Issue: Telecommunications
  • $40,000 Aug 16, 2000 Issue: Telecommunications
  • $20,000 Feb 15, 2000 Issue: Telecommunications
  • $40,000 Aug 13, 1999 Issue: Telecommunications
Revolving Door

Former government officials who have lobbied for CBB

Quiver Logo

No former government officials on record as having lobbied for CBB

Revolving Door Dashboard
Corporate Lobbying

CBB Estimated quarterly lobbying spending

Revenue Breakdown

CBB Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CBB Income Statement
CBB Balance Sheet
CBB Cash Flow
U.S. Patents

New CBB patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to CBB from public contracts

CBB News

Recent insights relating to CBB

CNBC Recommendations

Recent picks made for CBB stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CBB

CBB Analyst Ratings

CBB Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CBB Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CBB stock a Buy, Sell, or Hold?

  • What is the price target for $CBB stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CBB Top Shareholders
Shareholder
Shares Held
CBB Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CBB stock?

  • Who owns the most shares of $CBB stock?

  • What funds own $CBB stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CBB Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CBB Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CBB

No description available

CBB (CBB) Historical Stock Prices

CBB (CBB) closed at $15.48 on September 3, 2021. Over the past year its adjusted close ranged from $14.99 to $15.50. Daily prices go back to January 2, 2014, 1,933 trading days in all.

  • 1 month+1.04%
  • 3 months+0.19%
  • Year to date+1.31%
  • 1 year+2.72%
  • 3 years+17.72%
  • 5 years+262.53%
  • Max+331.20%
See every congressional and insider trade on the CBB price chart

Quiver Premium charts CBB's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 3, 2021 15.49 15.50 15.48 15.48 15.48 3,690,361
Sep 2, 2021 15.50 15.50 15.49 15.49 15.49 121,869
Sep 1, 2021 15.50 15.51 15.49 15.50 15.50 632,439
Aug 31, 2021 15.48 15.50 15.48 15.49 15.49 466,845
Aug 30, 2021 15.48 15.50 15.48 15.48 15.48 423,238
Aug 27, 2021 15.47 15.48 15.47 15.48 15.48 222,220
Aug 26, 2021 15.48 15.49 15.47 15.47 15.47 143,861
Aug 25, 2021 15.47 15.49 15.47 15.47 15.47 416,493
Aug 24, 2021 15.49 15.49 15.47 15.48 15.48 77,925
Aug 23, 2021 15.49 15.49 15.47 15.48 15.48 84,050
Aug 20, 2021 15.46 15.49 15.46 15.48 15.48 744,594
Aug 19, 2021 15.49 15.49 15.46 15.48 15.48 770,521
Aug 18, 2021 15.48 15.49 15.47 15.49 15.49 468,883
Aug 17, 2021 15.46 15.49 15.46 15.49 15.49 1,327,099
Aug 16, 2021 15.45 15.47 15.45 15.46 15.46 485,647
Aug 13, 2021 15.47 15.47 15.45 15.47 15.47 100,367
Aug 12, 2021 15.46 15.46 15.45 15.46 15.46 1,338,594
Aug 11, 2021 15.46 15.47 15.44 15.45 15.45 1,412,823
Aug 10, 2021 15.46 15.47 15.45 15.47 15.47 442,264
Aug 9, 2021 15.30 15.48 15.30 15.46 15.46 1,899,397
Aug 6, 2021 15.34 15.35 15.33 15.33 15.33 303,259
Aug 5, 2021 15.33 15.34 15.32 15.34 15.34 234,594
Aug 4, 2021 15.34 15.35 15.32 15.32 15.32 540,816
Aug 3, 2021 15.35 15.35 15.33 15.35 15.35 430,070
Aug 2, 2021 15.35 15.35 15.31 15.35 15.35 471,467
Jul 30, 2021 15.35 15.35 15.31 15.34 15.34 612,729
Jul 29, 2021 15.35 15.36 15.32 15.33 15.33 445,938
Jul 28, 2021 15.39 15.39 15.34 15.35 15.35 371,658
Jul 27, 2021 15.37 15.38 15.36 15.37 15.37 261,891
Jul 26, 2021 15.37 15.38 15.36 15.37 15.37 155,394
Jul 23, 2021 15.38 15.38 15.36 15.37 15.37 128,128
Jul 22, 2021 15.42 15.42 15.37 15.37 15.37 302,778
Jul 21, 2021 15.35 15.45 15.33 15.42 15.42 281,383
Jul 20, 2021 15.34 15.35 15.30 15.33 15.33 295,667
Jul 19, 2021 15.23 15.34 15.23 15.30 15.30 658,591
Jul 16, 2021 15.32 15.34 15.31 15.34 15.34 195,507
Jul 15, 2021 15.31 15.33 15.30 15.31 15.31 311,512
Jul 14, 2021 15.31 15.32 15.30 15.31 15.31 237,152
Jul 13, 2021 15.32 15.34 15.32 15.32 15.32 248,241
Jul 12, 2021 15.37 15.37 15.30 15.33 15.33 779,710
Jul 9, 2021 15.40 15.42 15.36 15.36 15.36 391,826
Jul 8, 2021 15.38 15.41 15.38 15.39 15.39 140,067
Jul 7, 2021 15.42 15.43 15.41 15.41 15.41 789,644
Jul 6, 2021 15.42 15.44 15.41 15.42 15.42 843,057
Jul 2, 2021 15.42 15.43 15.42 15.42 15.42 2,280,033
Jul 1, 2021 15.43 15.44 15.41 15.42 15.42 406,330
Jun 30, 2021 15.36 15.43 15.36 15.42 15.42 201,546
Jun 29, 2021 15.43 15.43 15.41 15.42 15.42 250,890
Jun 28, 2021 15.43 15.43 15.40 15.42 15.42 461,690
Jun 25, 2021 15.43 15.44 15.38 15.39 15.39 747,897
Jun 24, 2021 15.45 15.47 15.42 15.42 15.42 628,907
Jun 23, 2021 15.38 15.47 15.34 15.40 15.40 290,421
Jun 22, 2021 15.24 15.38 15.24 15.36 15.36 416,729
Jun 21, 2021 15.43 15.43 15.32 15.32 15.32 902,977
Jun 18, 2021 15.42 15.44 15.42 15.42 15.42 375,308
Jun 17, 2021 15.42 15.44 15.39 15.42 15.42 296,940
Jun 16, 2021 15.42 15.44 15.42 15.42 15.42 378,409
Jun 15, 2021 15.42 15.43 15.42 15.43 15.43 421,591
Jun 14, 2021 15.42 15.44 15.42 15.42 15.42 126,927
Jun 11, 2021 15.44 15.44 15.42 15.42 15.42 112,388
Jun 10, 2021 15.43 15.43 15.42 15.42 15.42 383,283
Jun 9, 2021 15.42 15.43 15.42 15.42 15.42 152,134
Jun 8, 2021 15.42 15.44 15.42 15.42 15.42 303,765
Jun 7, 2021 15.44 15.44 15.41 15.41 15.41 227,407
Jun 4, 2021 15.41 15.45 15.40 15.45 15.45 213,109
Jun 3, 2021 15.41 15.41 15.40 15.41 15.41 659,408
Jun 2, 2021 15.42 15.42 15.40 15.41 15.41 449,555
Jun 1, 2021 15.40 15.41 15.38 15.40 15.40 856,873
May 28, 2021 15.42 15.42 15.40 15.40 15.40 200,351
May 27, 2021 15.42 15.42 15.41 15.41 15.41 2,417,380
May 26, 2021 15.42 15.47 15.40 15.41 15.41 673,530
May 25, 2021 15.40 15.42 15.40 15.40 15.40 342,050
May 24, 2021 15.39 15.41 15.39 15.40 15.40 171,561
May 21, 2021 15.41 15.41 15.38 15.40 15.40 603,456
May 20, 2021 15.38 15.40 15.38 15.38 15.38 335,152
May 19, 2021 15.39 15.40 15.38 15.38 15.38 674,789
May 18, 2021 15.40 15.41 15.39 15.39 15.39 307,861
May 17, 2021 15.40 15.43 15.39 15.40 15.40 271,260
May 14, 2021 15.39 15.42 15.39 15.41 15.41 516,873
May 13, 2021 15.41 15.43 15.39 15.39 15.39 537,544
May 12, 2021 15.41 15.43 15.40 15.42 15.42 203,615
May 11, 2021 15.41 15.43 15.40 15.42 15.42 460,524
May 10, 2021 15.42 15.44 15.42 15.43 15.43 223,198
May 7, 2021 15.43 15.44 15.41 15.43 15.43 690,086
May 6, 2021 15.43 15.44 15.42 15.44 15.44 348,353
May 5, 2021 15.44 15.44 15.42 15.43 15.43 216,168
May 4, 2021 15.43 15.45 15.42 15.43 15.43 1,583,188
May 3, 2021 15.43 15.45 15.43 15.43 15.43 371,676
Apr 30, 2021 15.43 15.44 15.43 15.43 15.43 211,533
Apr 29, 2021 15.44 15.44 15.43 15.43 15.43 488,095
Apr 28, 2021 15.43 15.44 15.42 15.43 15.43 406,257
Apr 27, 2021 15.42 15.44 15.41 15.43 15.43 402,318
Apr 26, 2021 15.43 15.46 15.42 15.43 15.43 783,378
Apr 23, 2021 15.44 15.44 15.41 15.42 15.42 170,239
Apr 22, 2021 15.42 15.44 15.40 15.42 15.42 240,074
Apr 21, 2021 15.40 15.43 15.39 15.42 15.42 372,542
Apr 20, 2021 15.39 15.43 15.39 15.43 15.43 206,996
Apr 19, 2021 15.41 15.42 15.38 15.41 15.41 196,680
Apr 16, 2021 15.41 15.43 15.41 15.42 15.42 181,020
Apr 15, 2021 15.43 15.43 15.40 15.41 15.41 289,978
Apr 14, 2021 15.40 15.42 15.40 15.41 15.41 392,577
Apr 13, 2021 15.40 15.42 15.40 15.41 15.41 385,586
Apr 12, 2021 15.40 15.43 15.40 15.43 15.43 603,313
Apr 9, 2021 15.44 15.46 15.38 15.41 15.41 166,241
Apr 8, 2021 15.37 15.46 15.35 15.46 15.46 471,754
Apr 7, 2021 15.38 15.38 15.36 15.38 15.38 318,913
Apr 6, 2021 15.38 15.38 15.37 15.38 15.38 318,166
Apr 5, 2021 15.36 15.39 15.36 15.38 15.38 668,366
Apr 1, 2021 15.37 15.37 15.35 15.36 15.36 303,122
Mar 31, 2021 15.35 15.36 15.34 15.35 15.35 403,787
Mar 30, 2021 15.36 15.38 15.34 15.34 15.34 443,969
Mar 29, 2021 15.35 15.38 15.35 15.36 15.36 248,361
Mar 26, 2021 15.38 15.38 15.34 15.37 15.37 942,234
Mar 25, 2021 15.38 15.41 15.34 15.36 15.36 167,142
Mar 24, 2021 15.37 15.37 15.34 15.36 15.36 319,219
Mar 23, 2021 15.37 15.39 15.36 15.38 15.38 206,594
Mar 22, 2021 15.39 15.39 15.35 15.38 15.38 303,385
Mar 19, 2021 15.34 15.41 15.30 15.41 15.41 736,761
Mar 18, 2021 15.33 15.37 15.33 15.36 15.36 235,359
Mar 17, 2021 15.35 15.37 15.34 15.35 15.35 165,042
Mar 16, 2021 15.33 15.36 15.31 15.34 15.34 343,951
Mar 15, 2021 15.35 15.38 15.34 15.35 15.35 237,078
Mar 12, 2021 15.35 15.40 15.32 15.37 15.37 262,278
Mar 11, 2021 15.31 15.36 15.31 15.35 15.35 322,844
Mar 10, 2021 15.33 15.37 15.28 15.29 15.29 672,234
Mar 9, 2021 15.33 15.35 15.30 15.32 15.32 267,140
Mar 8, 2021 15.32 15.35 15.30 15.33 15.33 158,642
Mar 5, 2021 15.31 15.35 15.29 15.29 15.29 384,861
Mar 4, 2021 15.30 15.32 15.27 15.28 15.28 602,400
Mar 3, 2021 15.27 15.31 15.27 15.30 15.30 190,536
Mar 2, 2021 15.29 15.30 15.27 15.27 15.27 299,732
Mar 1, 2021 15.31 15.32 15.30 15.31 15.31 306,431
Feb 26, 2021 15.29 15.32 15.27 15.28 15.28 222,983
Feb 25, 2021 15.31 15.31 15.28 15.28 15.28 232,417
Feb 24, 2021 15.30 15.30 15.28 15.29 15.29 363,941
Feb 23, 2021 15.30 15.43 15.27 15.30 15.30 237,723
Feb 22, 2021 15.29 15.30 15.28 15.30 15.30 182,277
Feb 19, 2021 15.30 15.32 15.29 15.30 15.30 470,068
Feb 18, 2021 15.32 15.33 15.28 15.28 15.28 942,563
Feb 17, 2021 15.30 15.33 15.29 15.32 15.32 422,924
Feb 16, 2021 15.28 15.31 15.27 15.29 15.29 378,060
Feb 12, 2021 15.28 15.31 15.28 15.28 15.28 1,053,643
Feb 11, 2021 15.26 15.31 15.25 15.30 15.30 481,168
Feb 10, 2021 15.28 15.32 15.25 15.25 15.25 301,362
Feb 9, 2021 15.29 15.33 15.28 15.28 15.28 291,709
Feb 8, 2021 15.31 15.31 15.28 15.29 15.29 520,958
Feb 5, 2021 15.28 15.31 15.26 15.29 15.29 382,426
Feb 4, 2021 15.19 15.29 15.19 15.27 15.27 542,290
Feb 3, 2021 15.27 15.30 15.20 15.20 15.20 2,579,299
Feb 2, 2021 15.24 15.30 15.24 15.27 15.27 251,793
Feb 1, 2021 15.24 15.26 15.23 15.24 15.24 954,512
Jan 29, 2021 15.22 15.27 15.21 15.24 15.24 1,008,729
Jan 28, 2021 15.25 15.27 15.24 15.25 15.25 879,564
Jan 27, 2021 15.23 15.28 15.22 15.25 15.25 646,006
Jan 26, 2021 15.27 15.28 15.22 15.23 15.23 567,535
Jan 25, 2021 15.25 15.32 15.24 15.26 15.26 1,062,416
Jan 22, 2021 15.25 15.27 15.23 15.26 15.26 287,543
Jan 21, 2021 15.25 15.26 15.24 15.25 15.25 560,077
Jan 20, 2021 15.27 15.28 15.25 15.25 15.25 940,348
Jan 19, 2021 15.30 15.30 15.27 15.28 15.28 899,534
Jan 15, 2021 15.31 15.33 15.27 15.28 15.28 734,685
Jan 14, 2021 15.28 15.35 15.27 15.29 15.29 532,728
Jan 13, 2021 15.29 15.31 15.26 15.26 15.26 483,983
Jan 12, 2021 15.33 15.34 15.27 15.29 15.29 317,518
Jan 11, 2021 15.32 15.35 15.29 15.33 15.33 337,179
Jan 8, 2021 15.31 15.33 15.30 15.32 15.32 249,910
Jan 7, 2021 15.28 15.32 15.25 15.29 15.29 396,804
Jan 6, 2021 15.25 15.34 15.23 15.31 15.31 1,217,383
Jan 5, 2021 15.31 15.36 15.20 15.22 15.22 942,960
Jan 4, 2021 15.31 15.39 15.28 15.32 15.32 538,479
Dec 31, 2020 15.24 15.34 15.24 15.28 15.28 388,099
Dec 30, 2020 15.27 15.29 15.24 15.24 15.24 401,631
Dec 29, 2020 15.25 15.30 15.25 15.27 15.27 254,344
Dec 28, 2020 15.32 15.32 15.24 15.24 15.24 331,807
Dec 24, 2020 15.25 15.30 15.24 15.29 15.29 278,137
Dec 23, 2020 15.22 15.30 15.21 15.27 15.27 872,440
Dec 22, 2020 15.24 15.25 15.20 15.22 15.22 376,932
Dec 21, 2020 15.22 15.31 15.21 15.24 15.24 741,690
Dec 18, 2020 15.32 15.43 15.28 15.30 15.30 2,012,738
Dec 17, 2020 15.30 15.31 15.29 15.30 15.30 332,130
Dec 16, 2020 15.26 15.36 15.24 15.30 15.30 1,105,639
Dec 15, 2020 15.23 15.28 15.20 15.26 15.26 591,284
Dec 14, 2020 15.25 15.26 15.21 15.21 15.21 329,881
Dec 11, 2020 15.24 15.25 15.18 15.25 15.25 275,426
Dec 10, 2020 15.18 15.30 15.18 15.27 15.27 892,420
Dec 9, 2020 15.23 15.24 15.16 15.19 15.19 781,534
Dec 8, 2020 15.22 15.23 15.20 15.22 15.22 249,198
Dec 7, 2020 15.21 15.26 15.20 15.22 15.22 197,150
Dec 4, 2020 15.21 15.23 15.19 15.22 15.22 248,159
Dec 3, 2020 15.21 15.21 15.19 15.20 15.20 243,430
Dec 2, 2020 15.22 15.24 15.20 15.20 15.20 455,861
Dec 1, 2020 15.23 15.25 15.19 15.22 15.22 994,428
Nov 30, 2020 15.20 15.24 15.20 15.21 15.21 463,635
Nov 27, 2020 15.24 15.24 15.19 15.22 15.22 150,743
Nov 25, 2020 15.24 15.26 15.21 15.21 15.21 888,235
Nov 24, 2020 15.21 15.25 15.21 15.23 15.23 569,497
Nov 23, 2020 15.23 15.26 15.21 15.22 15.22 482,643
Nov 20, 2020 15.22 15.26 15.21 15.24 15.24 653,944
Nov 19, 2020 15.25 15.27 15.22 15.26 15.26 485,961
Nov 18, 2020 15.27 15.28 15.22 15.24 15.24 690,066
Nov 17, 2020 15.24 15.29 15.22 15.28 15.28 774,388
Nov 16, 2020 15.23 15.25 15.20 15.23 15.23 787,582
Nov 13, 2020 15.24 15.27 15.22 15.23 15.23 449,017
Nov 12, 2020 15.25 15.27 15.21 15.26 15.26 351,550
Nov 11, 2020 15.25 15.29 15.21 15.25 15.25 268,826
Nov 10, 2020 15.15 15.29 15.15 15.25 15.25 883,671
Nov 9, 2020 15.21 15.22 15.13 15.17 15.17 287,921
Nov 6, 2020 15.20 15.28 15.17 15.18 15.18 364,387
Nov 5, 2020 15.20 15.24 15.16 15.21 15.21 431,581
Nov 4, 2020 15.17 15.35 15.15 15.35 15.35 562,294
Nov 3, 2020 15.15 15.21 15.10 15.19 15.19 238,139
Nov 2, 2020 15.08 15.16 15.05 15.14 15.14 666,959
Oct 30, 2020 15.10 15.12 15.05 15.05 15.05 396,274
Oct 29, 2020 15.10 15.15 15.08 15.09 15.09 426,934
Oct 28, 2020 15.12 15.14 15.10 15.11 15.11 634,000
Oct 27, 2020 15.17 15.17 15.12 15.13 15.13 166,849
Oct 26, 2020 15.12 15.20 15.12 15.20 15.20 285,022
Oct 23, 2020 15.14 15.16 15.11 15.14 15.14 200,549
Oct 22, 2020 15.12 15.15 15.10 15.12 15.12 135,203
Oct 21, 2020 15.14 15.16 15.11 15.11 15.11 379,860
Oct 20, 2020 15.13 15.16 15.11 15.14 15.14 258,964
Oct 19, 2020 15.12 15.14 15.11 15.12 15.12 256,571
Oct 16, 2020 15.09 15.16 15.08 15.13 15.13 246,582
Oct 15, 2020 15.08 15.12 15.07 15.12 15.12 392,490
Oct 14, 2020 15.07 15.10 15.07 15.09 15.09 298,573
Oct 13, 2020 15.07 15.09 15.06 15.08 15.08 363,801
Oct 12, 2020 15.09 15.12 15.06 15.09 15.09 345,832
Oct 9, 2020 15.06 15.09 15.04 15.07 15.07 312,703
Oct 8, 2020 15.04 15.07 15.02 15.05 15.05 246,885
Oct 7, 2020 15.01 15.06 15.01 15.04 15.04 348,447
Oct 6, 2020 15.02 15.04 15.00 15.00 15.00 378,415
Oct 5, 2020 15.02 15.06 15.01 15.02 15.02 325,172
Oct 2, 2020 15.00 15.06 15.00 15.02 15.02 585,354
Oct 1, 2020 15.11 15.11 15.03 15.05 15.05 326,897
Sep 30, 2020 15.02 15.06 14.97 15.00 15.00 637,628
Sep 29, 2020 15.05 15.06 15.00 15.05 15.05 191,432
Sep 28, 2020 15.00 15.08 15.00 15.04 15.04 480,514
Sep 25, 2020 14.99 15.02 14.99 15.00 15.00 504,328
Sep 24, 2020 15.00 15.00 14.99 14.99 14.99 526,588
Sep 23, 2020 15.02 15.07 15.00 15.02 15.02 676,111
Sep 22, 2020 15.05 15.05 15.03 15.05 15.05 188,496
Sep 21, 2020 15.10 15.11 15.03 15.05 15.05 323,465
Sep 18, 2020 15.06 15.22 15.05 15.08 15.08 893,064
Sep 17, 2020 15.01 15.05 15.00 15.04 15.04 431,153
Sep 16, 2020 15.04 15.06 15.00 15.00 15.00 375,716
Sep 15, 2020 15.01 15.06 14.96 15.03 15.03 155,054
Sep 14, 2020 15.07 15.08 15.00 15.02 15.02 614,268
Sep 11, 2020 15.07 15.07 15.05 15.07 15.07 421,775
Sep 10, 2020 15.08 15.09 15.06 15.07 15.07 499,123
Sep 9, 2020 15.11 15.12 15.07 15.08 15.08 994,796
Sep 8, 2020 15.08 15.11 15.06 15.11 15.11 444,324
Sep 4, 2020 15.09 15.12 15.05 15.11 15.11 247,947
Sep 3, 2020 15.10 15.10 15.05 15.07 15.07 414,547

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
CBB Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CBB, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation