|
Closing price on 8/29/2023
|
|
Open |
40.50 |
High |
40.50 |
Low |
39.30 |
Volume |
8,100 |
Split-adjusted Price |
36.98 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2023
|
+0.60 / +1.53%
|
40.50
|
40.50
|
39.30
|
39.90
|
39.60
|
36.98
|
8,100
|
|
8/28/2023
|
-1.90 / -4.68%
|
40.60
|
40.60
|
38.10
|
38.70
|
39.30
|
35.87
|
17,900
|
|
8/25/2023
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
37.63
|
1,100
|
|
8/24/2023
|
+2.50 / +6.58%
|
38.50
|
42.00
|
38.50
|
40.50
|
40.60
|
37.54
|
52,400
|
|
8/23/2023
|
+0.30 / +0.79%
|
38.20
|
38.20
|
38.00
|
38.20
|
38.00
|
35.41
|
8,300
|
|
8/22/2023
|
+0.90 / +2.43%
|
37.10
|
38.20
|
37.00
|
38.00
|
37.90
|
35.22
|
29,000
|
|
8/21/2023
|
+0.40 / +1.06%
|
37.20
|
38.00
|
37.10
|
38.00
|
37.10
|
35.22
|
6,400
|
|
8/18/2023
|
-1.10 / -2.85%
|
38.10
|
38.50
|
37.00
|
37.50
|
37.60
|
34.76
|
49,100
|
|
8/17/2023
|
-0.20 / -0.52%
|
38.90
|
38.90
|
38.50
|
38.50
|
38.60
|
35.69
|
7,500
|
|
8/16/2023
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
35.87
|
11,500
|
|
8/15/2023
|
+0.30 / +0.78%
|
38.60
|
39.00
|
38.60
|
39.00
|
38.70
|
36.15
|
19,000
|
|
8/14/2023
|
-0.40 / -1.03%
|
39.00
|
39.00
|
38.30
|
38.40
|
38.70
|
35.59
|
20,900
|
|
8/11/2023
|
-0.80 / -2.03%
|
38.80
|
39.00
|
38.60
|
38.70
|
38.80
|
35.87
|
7,100
|
|
8/10/2023
|
-0.40 / -1.02%
|
39.40
|
40.00
|
39.00
|
39.00
|
39.50
|
36.15
|
13,100
|
|
8/9/2023
|
+1.50 / +3.93%
|
38.50
|
40.00
|
38.50
|
39.70
|
39.40
|
36.80
|
27,100
|
|
8/8/2023
|
+1.10 / +2.93%
|
37.60
|
38.80
|
37.50
|
38.70
|
38.20
|
35.87
|
27,500
|
|
8/7/2023
|
-0.60 / -1.57%
|
38.10
|
38.10
|
37.00
|
37.50
|
37.60
|
34.76
|
36,800
|
|
8/4/2023
|
-0.20 / -0.52%
|
38.30
|
38.30
|
37.70
|
38.00
|
38.10
|
35.22
|
12,800
|
|
8/3/2023
|
-0.10 / -0.26%
|
38.70
|
38.70
|
38.10
|
38.60
|
38.20
|
35.78
|
10,700
|
|
8/2/2023
|
+0.30 / +0.78%
|
38.50
|
38.80
|
38.50
|
38.80
|
38.70
|
35.96
|
3,500
|
|
8/1/2023
|
-0.20 / -0.52%
|
38.50
|
39.20
|
38.10
|
38.60
|
38.50
|
35.78
|
26,600
|
|
7/31/2023
|
-0.30 / -0.76%
|
39.50
|
39.90
|
38.50
|
39.20
|
38.80
|
36.33
|
55,500
|
|
7/28/2023
|
+0.50 / +1.27%
|
39.20
|
40.00
|
39.10
|
39.80
|
39.50
|
36.89
|
22,600
|
|
7/27/2023
|
0.00 / 0.00%
|
39.80
|
40.80
|
39.00
|
39.80
|
39.30
|
36.89
|
27,600
|
|
7/26/2023
|
-0.80 / -1.97%
|
41.70
|
41.70
|
39.30
|
39.90
|
39.80
|
36.98
|
17,800
|
|
7/25/2023
|
-2.10 / -4.90%
|
42.30
|
42.30
|
39.80
|
40.80
|
40.70
|
37.82
|
34,600
|
|
7/24/2023
|
-0.10 / -0.23%
|
43.00
|
43.50
|
42.20
|
42.90
|
42.90
|
39.76
|
56,200
|
|
7/21/2023
|
+5.40 / +14.36%
|
39.00
|
43.20
|
39.00
|
43.00
|
43.00
|
39.86
|
105,000
|
|
7/20/2023
|
+1.30 / +3.50%
|
37.50
|
38.40
|
37.20
|
38.40
|
37.60
|
35.59
|
42,200
|
|
7/19/2023
|
0.00 / 0.00%
|
37.10
|
37.60
|
37.00
|
37.20
|
37.10
|
34.48
|
8,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|