Closing price on 5/21/2024
|
|
Open |
29.40 |
High |
29.40 |
Low |
28.90 |
Volume |
3,900 |
Split-adjusted Price |
26.75 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2024
|
+0.40 / +1.38%
|
29.40
|
29.40
|
28.90
|
29.30
|
29.00
|
26.75
|
3,900
|
|
5/20/2024
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.60
|
28.90
|
28.90
|
26.39
|
19,600
|
|
5/17/2024
|
-0.30 / -1.02%
|
29.10
|
29.20
|
28.80
|
29.00
|
28.90
|
26.48
|
20,200
|
|
5/16/2024
|
0.00 / 0.00%
|
29.40
|
29.60
|
29.10
|
29.60
|
29.30
|
27.03
|
31,400
|
|
5/15/2024
|
+0.30 / +1.02%
|
29.40
|
29.70
|
29.40
|
29.60
|
29.60
|
27.03
|
8,600
|
|
5/14/2024
|
-0.10 / -0.34%
|
29.40
|
29.60
|
29.00
|
29.40
|
29.30
|
26.84
|
39,100
|
|
5/13/2024
|
+0.10 / +0.34%
|
29.40
|
29.90
|
29.40
|
29.50
|
29.50
|
26.93
|
10,000
|
|
5/10/2024
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.30
|
29.30
|
29.40
|
26.75
|
12,600
|
|
5/9/2024
|
-0.40 / -1.34%
|
29.50
|
29.60
|
29.40
|
29.50
|
29.40
|
26.93
|
2,000
|
|
5/8/2024
|
+0.50 / +1.70%
|
30.50
|
30.50
|
29.50
|
29.90
|
29.90
|
27.30
|
800
|
|
5/7/2024
|
+0.20 / +0.69%
|
29.60
|
29.60
|
29.00
|
29.30
|
29.40
|
26.75
|
17,500
|
|
5/6/2024
|
-0.20 / -0.67%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.10
|
26.93
|
2,500
|
|
5/3/2024
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.70
|
26.93
|
900
|
|
5/2/2024
|
+0.50 / +1.72%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
26.93
|
100
|
|
4/26/2024
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.90
|
29.00
|
29.00
|
26.48
|
1,400
|
|
4/25/2024
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.80
|
28.90
|
28.90
|
26.39
|
4,800
|
|
4/24/2024
|
+0.10 / +0.35%
|
28.70
|
28.80
|
28.70
|
28.80
|
28.80
|
26.30
|
5,700
|
|
4/23/2024
|
-0.30 / -1.03%
|
29.00
|
29.00
|
28.50
|
28.80
|
28.70
|
26.30
|
5,700
|
|
4/22/2024
|
+1.20 / +4.26%
|
28.90
|
29.40
|
28.90
|
29.40
|
29.10
|
26.84
|
500
|
|
4/19/2024
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.00
|
28.50
|
28.20
|
26.02
|
10,100
|
|
4/17/2024
|
-0.50 / -1.74%
|
29.10
|
29.10
|
28.20
|
28.20
|
28.40
|
25.75
|
4,500
|
|
4/16/2024
|
-0.80 / -2.72%
|
28.90
|
28.90
|
28.60
|
28.60
|
28.70
|
26.11
|
5,000
|
|
4/15/2024
|
-1.20 / -3.99%
|
30.50
|
32.00
|
28.90
|
28.90
|
29.40
|
26.39
|
31,600
|
|
4/12/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
29.50
|
29.50
|
30.10
|
26.93
|
500
|
|
4/11/2024
|
+0.30 / +1.03%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
26.93
|
1,600
|
|
4/10/2024
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.00
|
29.20
|
29.20
|
26.66
|
11,900
|
|
4/9/2024
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.30
|
26.93
|
2,800
|
|
4/8/2024
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.10
|
29.30
|
29.50
|
26.75
|
4,600
|
|
4/5/2024
|
-0.40 / -1.33%
|
29.10
|
29.90
|
29.10
|
29.60
|
29.50
|
27.03
|
18,500
|
|
4/4/2024
|
-0.20 / -0.66%
|
30.00
|
30.40
|
30.00
|
30.10
|
30.00
|
27.48
|
2,400
|
|
|