|
Closing price on 8/12/2022
|
|
| Open |
58.40 |
| High |
58.40 |
| Low |
55.10 |
| Volume |
3,400 |
| Split-adjusted Price |
30.26 |
|
|
CBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2022
|
-0.30 / -0.52%
|
58.40
|
58.40
|
55.10
|
57.50
|
55.80
|
30.26
|
3,400
|
|
|
8/11/2022
|
-0.80 / -1.32%
|
64.20
|
64.20
|
56.00
|
59.80
|
57.80
|
31.47
|
2,000
|
|
|
8/10/2022
|
+5.50 / +10.09%
|
62.50
|
62.50
|
60.00
|
60.00
|
60.60
|
31.57
|
900
|
|
|
8/9/2022
|
-2.30 / -4.07%
|
54.60
|
54.60
|
54.20
|
54.20
|
54.50
|
28.52
|
12,700
|
|
|
8/8/2022
|
-2.90 / -4.92%
|
56.20
|
58.00
|
56.00
|
56.00
|
56.50
|
29.47
|
9,200
|
|
|
8/5/2022
|
-1.60 / -2.64%
|
62.00
|
62.00
|
57.00
|
59.00
|
58.90
|
31.05
|
4,000
|
|
|
8/4/2022
|
+3.10 / +5.44%
|
59.70
|
62.00
|
59.70
|
60.10
|
60.60
|
31.62
|
7,300
|
|
|
8/3/2022
|
+3.20 / +6.10%
|
59.60
|
60.00
|
55.00
|
55.70
|
57.00
|
29.31
|
10,800
|
|
|
8/2/2022
|
+7.00 / +14.89%
|
47.00
|
54.00
|
47.00
|
54.00
|
52.50
|
28.42
|
18,500
|
|
|
8/1/2022
|
+0.60 / +1.29%
|
47.00
|
47.00
|
46.40
|
47.00
|
47.00
|
24.73
|
4,500
|
|
|
7/29/2022
|
-1.90 / -3.94%
|
49.70
|
49.70
|
46.00
|
46.30
|
46.40
|
24.36
|
3,900
|
|
|
7/28/2022
|
+3.60 / +7.79%
|
47.50
|
52.00
|
47.00
|
49.80
|
48.20
|
26.21
|
3,200
|
|
|
7/27/2022
|
-6.50 / -12.38%
|
50.50
|
50.50
|
46.00
|
46.00
|
46.20
|
24.21
|
6,200
|
|
|
7/26/2022
|
+2.60 / +5.08%
|
54.80
|
54.80
|
50.50
|
53.80
|
52.50
|
28.31
|
400
|
|
|
7/25/2022
|
-2.90 / -5.38%
|
53.00
|
53.00
|
50.50
|
51.00
|
51.20
|
26.84
|
700
|
|
|
7/22/2022
|
-0.60 / -1.12%
|
54.70
|
54.70
|
53.00
|
53.00
|
53.90
|
27.89
|
200
|
|
|
7/21/2022
|
0.00 / 0.00%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
28.20
|
500
|
|
|
7/20/2022
|
0.00 / 0.00%
|
55.70
|
55.70
|
53.10
|
53.90
|
53.60
|
28.36
|
4,100
|
|
|
7/19/2022
|
+1.20 / +2.27%
|
52.80
|
54.00
|
50.00
|
54.00
|
53.90
|
28.42
|
11,700
|
|
|
7/18/2022
|
+4.50 / +9.09%
|
55.00
|
55.00
|
50.00
|
54.00
|
52.80
|
28.42
|
1,400
|
|
|
7/15/2022
|
+6.40 / +14.68%
|
47.00
|
50.10
|
47.00
|
50.00
|
49.50
|
26.31
|
6,900
|
|
|
7/14/2022
|
+0.40 / +0.93%
|
42.00
|
45.00
|
42.00
|
43.50
|
43.60
|
22.89
|
4,100
|
|
|
7/13/2022
|
0.00 / 0.00%
|
43.50
|
45.00
|
42.10
|
43.00
|
43.10
|
22.63
|
8,300
|
|
|
7/12/2022
|
+0.50 / +1.17%
|
43.60
|
43.60
|
42.90
|
43.40
|
43.00
|
22.84
|
3,400
|
|
|
7/11/2022
|
-1.90 / -4.28%
|
43.60
|
43.60
|
42.50
|
42.50
|
42.90
|
22.36
|
2,900
|
|
|
7/8/2022
|
+0.50 / +1.14%
|
44.50
|
44.50
|
44.30
|
44.30
|
44.40
|
23.31
|
1,400
|
|
|
7/7/2022
|
+0.50 / +1.14%
|
44.40
|
45.00
|
42.50
|
44.50
|
43.80
|
23.42
|
4,200
|
|
|
7/6/2022
|
+0.10 / +0.23%
|
44.30
|
45.00
|
43.10
|
44.40
|
44.00
|
23.36
|
2,900
|
|
|
7/5/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
43.60
|
44.50
|
44.30
|
23.42
|
1,300
|
|
|
7/4/2022
|
-1.10 / -2.46%
|
47.00
|
47.00
|
43.60
|
43.60
|
44.50
|
22.94
|
6,900
|
|
|