Closing price on 12/6/2023
|
|
Open |
30.90 |
High |
30.90 |
Low |
28.50 |
Volume |
13,900 |
Split-adjusted Price |
29.50 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2023
|
+0.10 / +0.34%
|
30.90
|
30.90
|
28.50
|
29.50
|
29.00
|
29.50
|
13,900
|
|
12/5/2023
|
-0.10 / -0.34%
|
31.40
|
31.40
|
29.30
|
29.30
|
29.40
|
29.30
|
3,300
|
|
12/4/2023
|
0.00 / 0.00%
|
29.50
|
29.70
|
28.60
|
29.30
|
29.40
|
29.30
|
9,500
|
|
12/1/2023
|
+0.60 / +2.06%
|
28.00
|
29.70
|
28.00
|
29.70
|
29.30
|
29.70
|
3,300
|
|
11/30/2023
|
0.00 / 0.00%
|
27.80
|
29.40
|
27.80
|
29.10
|
29.10
|
29.10
|
4,200
|
|
11/29/2023
|
+0.30 / +1.03%
|
29.50
|
29.50
|
29.00
|
29.40
|
29.10
|
29.40
|
2,100
|
|
11/28/2023
|
+0.50 / +1.72%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.10
|
29.50
|
5,100
|
|
11/27/2023
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.50
|
29.00
|
29.00
|
29.00
|
4,200
|
|
11/24/2023
|
+0.30 / +1.03%
|
29.90
|
29.90
|
28.60
|
29.30
|
29.00
|
29.30
|
1,700
|
|
11/23/2023
|
-0.90 / -3.05%
|
29.80
|
29.90
|
28.40
|
28.60
|
29.00
|
28.60
|
9,900
|
|
11/22/2023
|
-0.60 / -2.00%
|
30.00
|
30.00
|
29.00
|
29.40
|
29.50
|
29.40
|
10,900
|
|
11/21/2023
|
-0.80 / -2.62%
|
30.00
|
30.50
|
29.60
|
29.70
|
30.00
|
29.70
|
8,000
|
|
11/20/2023
|
-0.50 / -1.63%
|
30.60
|
30.80
|
30.00
|
30.10
|
30.50
|
30.10
|
15,200
|
|
11/17/2023
|
-0.50 / -1.63%
|
31.40
|
31.40
|
30.00
|
30.10
|
30.60
|
30.10
|
3,500
|
|
11/16/2023
|
-0.30 / -0.95%
|
31.60
|
31.60
|
30.40
|
31.40
|
30.60
|
31.40
|
4,000
|
|
11/15/2023
|
-0.10 / -0.32%
|
31.60
|
31.90
|
31.60
|
31.60
|
31.70
|
31.60
|
19,500
|
|
11/14/2023
|
+0.10 / +0.29%
|
33.90
|
34.60
|
33.90
|
34.00
|
34.20
|
31.51
|
37,100
|
|
11/13/2023
|
+0.20 / +0.60%
|
33.80
|
34.10
|
33.50
|
33.60
|
33.90
|
31.14
|
16,100
|
|
11/10/2023
|
+0.60 / +1.81%
|
33.80
|
33.80
|
32.90
|
33.80
|
33.40
|
31.33
|
13,900
|
|
11/9/2023
|
+0.50 / +1.52%
|
34.40
|
34.40
|
33.00
|
33.50
|
33.20
|
31.05
|
21,900
|
|
11/8/2023
|
+0.30 / +0.91%
|
32.90
|
33.20
|
32.80
|
33.20
|
33.00
|
30.77
|
11,400
|
|
11/7/2023
|
+1.60 / +5.10%
|
31.50
|
34.00
|
31.20
|
33.00
|
32.90
|
30.59
|
27,000
|
|
11/6/2023
|
+1.00 / +3.27%
|
30.80
|
31.60
|
30.80
|
31.60
|
31.40
|
29.29
|
18,200
|
|
11/3/2023
|
+0.90 / +3.04%
|
31.20
|
31.20
|
30.00
|
30.50
|
30.60
|
28.27
|
7,500
|
|
11/2/2023
|
+0.80 / +2.74%
|
29.40
|
31.10
|
29.20
|
30.00
|
29.60
|
27.81
|
7,900
|
|
11/1/2023
|
+0.10 / +0.34%
|
30.80
|
30.80
|
29.00
|
29.40
|
29.20
|
27.25
|
3,800
|
|
10/31/2023
|
-0.70 / -2.36%
|
29.60
|
29.70
|
28.90
|
28.90
|
29.30
|
26.79
|
10,000
|
|
10/30/2023
|
+0.30 / +1.04%
|
30.20
|
30.30
|
29.10
|
29.10
|
29.60
|
26.97
|
11,300
|
|
10/27/2023
|
+0.20 / +0.68%
|
29.90
|
29.90
|
28.10
|
29.40
|
28.80
|
27.25
|
9,400
|
|
10/26/2023
|
-2.60 / -8.18%
|
31.70
|
31.70
|
28.90
|
29.20
|
29.20
|
27.07
|
52,300
|
|
|