Closing price on 5/5/2023
|
|
Open |
37.00 |
High |
38.00 |
Low |
37.00 |
Volume |
13,800 |
Split-adjusted Price |
34.67 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/5/2023
|
+0.20 / +0.54%
|
37.00
|
38.00
|
37.00
|
37.40
|
37.30
|
34.67
|
13,800
|
|
5/4/2023
|
-1.50 / -3.88%
|
38.00
|
38.00
|
36.30
|
37.20
|
37.20
|
34.48
|
18,700
|
|
4/28/2023
|
-0.60 / -1.52%
|
39.60
|
39.60
|
38.00
|
38.90
|
38.70
|
36.06
|
7,600
|
|
4/27/2023
|
-1.60 / -3.94%
|
40.10
|
40.10
|
39.00
|
39.00
|
39.50
|
36.15
|
22,000
|
|
4/26/2023
|
-2.00 / -4.76%
|
43.00
|
43.00
|
39.10
|
40.00
|
40.60
|
37.08
|
28,100
|
|
4/25/2023
|
-0.90 / -2.15%
|
41.80
|
43.50
|
39.00
|
40.90
|
42.00
|
37.91
|
13,700
|
|
4/24/2023
|
+0.40 / +0.97%
|
41.60
|
42.50
|
41.40
|
41.80
|
41.80
|
38.74
|
34,800
|
|
4/21/2023
|
+2.70 / +6.96%
|
39.80
|
42.80
|
39.80
|
41.50
|
41.40
|
38.47
|
45,600
|
|
4/20/2023
|
+0.10 / +0.25%
|
38.70
|
39.80
|
38.00
|
39.50
|
38.80
|
36.61
|
20,400
|
|
4/19/2023
|
+0.10 / +0.26%
|
39.50
|
40.00
|
38.00
|
39.00
|
39.40
|
36.15
|
17,100
|
|
4/18/2023
|
+0.80 / +2.10%
|
38.10
|
39.50
|
38.10
|
38.90
|
38.90
|
36.06
|
24,800
|
|
4/17/2023
|
+1.10 / +2.98%
|
39.90
|
39.90
|
37.00
|
38.00
|
38.10
|
35.22
|
5,600
|
|
4/14/2023
|
+0.60 / +1.08%
|
56.10
|
56.10
|
53.50
|
56.00
|
55.30
|
34.20
|
6,700
|
|
4/13/2023
|
+1.30 / +2.38%
|
55.40
|
56.30
|
54.70
|
56.00
|
55.40
|
34.20
|
56,800
|
|
4/12/2023
|
+0.50 / +0.92%
|
55.50
|
55.50
|
54.20
|
54.80
|
54.70
|
33.47
|
6,800
|
|
4/11/2023
|
-0.40 / -0.73%
|
55.00
|
55.00
|
52.00
|
54.60
|
54.30
|
33.35
|
10,300
|
|
4/10/2023
|
+0.90 / +1.67%
|
55.00
|
55.80
|
54.00
|
54.90
|
55.00
|
33.53
|
10,700
|
|
4/7/2023
|
+1.30 / +2.44%
|
54.50
|
54.70
|
53.30
|
54.50
|
54.00
|
33.29
|
14,500
|
|
4/6/2023
|
+1.80 / +3.48%
|
51.60
|
56.00
|
51.50
|
53.50
|
53.20
|
32.68
|
38,600
|
|
4/5/2023
|
-0.10 / -0.19%
|
54.00
|
54.50
|
51.50
|
51.50
|
51.70
|
31.45
|
10,600
|
|
4/4/2023
|
+3.00 / +5.96%
|
50.50
|
53.90
|
50.50
|
53.30
|
51.60
|
32.55
|
46,700
|
|
4/3/2023
|
-0.20 / -0.40%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.30
|
30.54
|
7,300
|
|
3/31/2023
|
+0.90 / +1.80%
|
51.00
|
51.00
|
49.50
|
50.90
|
50.20
|
31.09
|
20,600
|
|
3/30/2023
|
+1.10 / +2.23%
|
51.00
|
51.00
|
48.50
|
50.50
|
50.00
|
30.84
|
300
|
|
3/29/2023
|
+0.50 / +1.01%
|
49.50
|
49.80
|
49.30
|
49.80
|
49.40
|
30.42
|
700
|
|
3/28/2023
|
-0.20 / -0.40%
|
49.00
|
49.30
|
49.00
|
49.30
|
49.30
|
30.11
|
1,200
|
|
3/27/2023
|
+0.10 / +0.20%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
30.23
|
1,100
|
|
3/24/2023
|
+0.50 / +1.02%
|
49.30
|
49.50
|
49.00
|
49.40
|
49.40
|
30.17
|
2,400
|
|
3/23/2023
|
-0.10 / -0.20%
|
49.50
|
49.50
|
48.50
|
49.40
|
48.90
|
30.17
|
3,100
|
|
3/22/2023
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.30
|
49.30
|
49.50
|
30.11
|
2,600
|
|
|