Closing price on 3/14/2024
|
|
Open |
30.40 |
High |
30.40 |
Low |
29.80 |
Volume |
5,500 |
Split-adjusted Price |
30.00 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2024
|
-0.30 / -0.99%
|
30.40
|
30.40
|
29.80
|
30.00
|
30.10
|
30.00
|
5,500
|
|
3/13/2024
|
-0.50 / -1.64%
|
30.40
|
30.50
|
29.80
|
29.90
|
30.30
|
29.90
|
2,600
|
|
3/12/2024
|
-0.30 / -0.98%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.40
|
30.20
|
2,000
|
|
3/11/2024
|
+0.60 / +2.01%
|
30.40
|
30.60
|
30.00
|
30.50
|
30.50
|
30.50
|
12,600
|
|
3/8/2024
|
+0.30 / +1.00%
|
30.00
|
30.50
|
29.50
|
30.30
|
29.90
|
30.30
|
11,000
|
|
3/7/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2,300
|
|
3/6/2024
|
-0.20 / -0.66%
|
30.10
|
30.60
|
29.70
|
30.00
|
30.00
|
30.00
|
22,400
|
|
3/5/2024
|
-0.30 / -0.97%
|
30.80
|
31.40
|
30.00
|
30.60
|
30.20
|
30.60
|
31,800
|
|
3/4/2024
|
-0.40 / -1.28%
|
31.60
|
31.70
|
30.50
|
30.90
|
30.90
|
30.90
|
13,000
|
|
3/1/2024
|
+0.30 / +0.96%
|
30.80
|
31.60
|
30.80
|
31.40
|
31.30
|
31.40
|
4,200
|
|
2/29/2024
|
-0.30 / -0.95%
|
31.60
|
31.60
|
30.90
|
31.30
|
31.10
|
31.30
|
16,400
|
|
2/28/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.40
|
31.50
|
31.60
|
31.50
|
22,500
|
|
2/27/2024
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.50
|
31.50
|
4,300
|
|
2/26/2024
|
-0.40 / -1.27%
|
32.50
|
36.00
|
31.00
|
31.10
|
31.60
|
31.10
|
13,500
|
|
2/23/2024
|
-0.40 / -1.26%
|
31.70
|
31.70
|
31.10
|
31.30
|
31.50
|
31.30
|
16,000
|
|
2/22/2024
|
-0.10 / -0.31%
|
31.80
|
32.50
|
31.00
|
31.70
|
31.70
|
31.70
|
33,900
|
|
2/21/2024
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.80
|
31.60
|
9,600
|
|
2/20/2024
|
+0.30 / +0.95%
|
31.20
|
32.80
|
31.20
|
31.90
|
32.00
|
31.90
|
67,100
|
|
2/19/2024
|
-0.20 / -0.62%
|
32.20
|
32.20
|
31.00
|
31.90
|
31.60
|
31.90
|
29,100
|
|
2/16/2024
|
+0.10 / +0.31%
|
33.10
|
33.10
|
31.40
|
32.20
|
32.10
|
32.20
|
34,600
|
|
2/15/2024
|
+3.60 / +12.46%
|
29.20
|
33.20
|
29.00
|
32.50
|
32.10
|
32.50
|
96,700
|
|
2/7/2024
|
+0.50 / +1.75%
|
28.50
|
29.20
|
28.50
|
29.00
|
28.90
|
29.00
|
6,800
|
|
2/6/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6,500
|
|
2/5/2024
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.40
|
28.50
|
28.50
|
28.50
|
44,700
|
|
2/2/2024
|
+0.10 / +0.35%
|
28.40
|
28.50
|
28.40
|
28.50
|
28.50
|
28.50
|
14,800
|
|
2/1/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.30
|
28.40
|
28.40
|
28.40
|
10,200
|
|
1/31/2024
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.30
|
28.30
|
28.40
|
28.30
|
38,300
|
|
1/30/2024
|
+0.20 / +0.71%
|
28.40
|
28.50
|
28.30
|
28.50
|
28.30
|
28.50
|
33,400
|
|
1/29/2024
|
+0.10 / +0.35%
|
28.40
|
28.40
|
28.20
|
28.40
|
28.30
|
28.40
|
10,900
|
|
1/26/2024
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.30
|
28.30
|
28.30
|
28.30
|
17,300
|
|
|