Closing price on 6/29/2023
|
|
Open |
37.30 |
High |
37.30 |
Low |
37.30 |
Volume |
200 |
Split-adjusted Price |
34.57 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2023
|
0.00 / 0.00%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
34.57
|
200
|
|
6/28/2023
|
-0.60 / -1.60%
|
37.60
|
37.60
|
36.90
|
37.00
|
37.30
|
34.30
|
6,300
|
|
6/27/2023
|
+0.50 / +1.34%
|
37.50
|
37.90
|
37.00
|
37.90
|
37.60
|
35.13
|
5,600
|
|
6/26/2023
|
-0.10 / -0.27%
|
37.60
|
38.40
|
37.10
|
37.50
|
37.40
|
34.76
|
4,800
|
|
6/23/2023
|
-0.70 / -1.83%
|
37.90
|
38.00
|
37.10
|
37.50
|
37.60
|
34.76
|
4,500
|
|
6/22/2023
|
-0.30 / -0.77%
|
38.10
|
38.50
|
37.70
|
38.50
|
38.20
|
35.69
|
5,400
|
|
6/21/2023
|
-0.10 / -0.26%
|
39.10
|
39.10
|
38.50
|
38.60
|
38.80
|
35.78
|
1,900
|
|
6/20/2023
|
+2.50 / +6.76%
|
37.10
|
39.90
|
37.10
|
39.50
|
38.70
|
36.61
|
22,500
|
|
6/19/2023
|
+0.40 / +1.09%
|
37.00
|
37.10
|
37.00
|
37.10
|
37.00
|
34.39
|
2,400
|
|
6/16/2023
|
-0.30 / -0.81%
|
36.60
|
36.90
|
36.60
|
36.60
|
36.70
|
33.92
|
2,300
|
|
6/15/2023
|
+0.90 / +2.47%
|
36.90
|
37.40
|
36.30
|
37.40
|
36.90
|
34.67
|
3,200
|
|
6/14/2023
|
+1.00 / +2.78%
|
36.50
|
37.00
|
36.00
|
37.00
|
36.50
|
34.30
|
11,100
|
|
6/13/2023
|
+0.50 / +1.41%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
33.37
|
600
|
|
6/12/2023
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.20
|
35.70
|
35.50
|
33.09
|
2,400
|
|
6/9/2023
|
+0.20 / +0.57%
|
36.00
|
36.20
|
35.50
|
35.50
|
35.90
|
32.90
|
6,300
|
|
6/8/2023
|
-0.70 / -1.96%
|
35.80
|
35.80
|
35.00
|
35.00
|
35.30
|
32.44
|
10,000
|
|
6/7/2023
|
-0.50 / -1.38%
|
35.90
|
36.00
|
35.50
|
35.80
|
35.70
|
33.18
|
6,800
|
|
6/6/2023
|
+0.10 / +0.28%
|
36.30
|
36.40
|
36.00
|
36.00
|
36.30
|
33.37
|
6,100
|
|
6/5/2023
|
-0.20 / -0.55%
|
36.20
|
36.20
|
35.80
|
36.00
|
35.90
|
33.37
|
10,700
|
|
6/2/2023
|
+0.10 / +0.28%
|
36.00
|
36.30
|
35.90
|
36.00
|
36.20
|
33.37
|
3,700
|
|
6/1/2023
|
0.00 / 0.00%
|
35.90
|
36.30
|
35.80
|
36.30
|
35.90
|
33.65
|
5,400
|
|
5/31/2023
|
+0.30 / +0.83%
|
36.00
|
37.00
|
35.80
|
36.30
|
36.30
|
33.65
|
10,100
|
|
5/30/2023
|
-0.50 / -1.37%
|
36.30
|
36.50
|
35.90
|
35.90
|
36.00
|
33.28
|
7,000
|
|
5/29/2023
|
-0.30 / -0.82%
|
37.00
|
37.00
|
36.10
|
36.10
|
36.40
|
33.46
|
6,700
|
|
5/26/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.50
|
36.40
|
33.83
|
11,400
|
|
5/25/2023
|
0.00 / 0.00%
|
37.30
|
37.30
|
36.20
|
36.70
|
36.50
|
34.02
|
3,000
|
|
5/24/2023
|
-0.40 / -1.08%
|
37.30
|
37.30
|
36.60
|
36.60
|
36.70
|
33.92
|
2,600
|
|
5/23/2023
|
+0.30 / +0.82%
|
37.50
|
37.50
|
36.60
|
36.80
|
37.00
|
34.11
|
2,300
|
|
5/22/2023
|
+0.60 / +1.63%
|
37.60
|
37.60
|
36.20
|
37.40
|
36.50
|
34.67
|
3,300
|
|
5/19/2023
|
+0.10 / +0.27%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
34.11
|
1,700
|
|
|