Closing price on 8/3/2023
|
|
Open |
38.70 |
High |
38.70 |
Low |
38.10 |
Volume |
10,700 |
Split-adjusted Price |
35.78 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/18/2023
|
-0.10 / -0.27%
|
37.20
|
37.20
|
37.00
|
37.20
|
37.20
|
34.48
|
6,700
|
|
7/17/2023
|
0.00 / 0.00%
|
37.00
|
37.70
|
36.90
|
37.30
|
37.30
|
34.57
|
37,800
|
|
7/14/2023
|
0.00 / 0.00%
|
37.50
|
37.70
|
37.00
|
37.10
|
37.30
|
34.39
|
18,700
|
|
7/13/2023
|
+0.70 / +1.90%
|
37.20
|
37.50
|
36.80
|
37.50
|
37.10
|
34.76
|
27,200
|
|
7/12/2023
|
+1.00 / +2.78%
|
36.30
|
37.40
|
36.30
|
37.00
|
36.80
|
34.30
|
36,400
|
|
7/11/2023
|
-0.60 / -1.64%
|
36.50
|
36.60
|
36.00
|
36.00
|
36.00
|
33.37
|
52,700
|
|
7/10/2023
|
-0.90 / -2.42%
|
37.20
|
37.20
|
36.30
|
36.30
|
36.60
|
33.65
|
25,500
|
|
7/7/2023
|
+0.10 / +0.27%
|
36.50
|
37.80
|
36.50
|
37.50
|
37.20
|
34.76
|
9,300
|
|
7/6/2023
|
-0.90 / -2.36%
|
38.40
|
38.40
|
36.50
|
37.20
|
37.40
|
34.48
|
39,100
|
|
7/5/2023
|
-0.10 / -0.26%
|
39.10
|
39.10
|
35.00
|
38.70
|
38.10
|
35.87
|
10,000
|
|
7/4/2023
|
+0.70 / +1.85%
|
38.30
|
39.00
|
38.30
|
38.60
|
38.80
|
35.78
|
7,400
|
|
7/3/2023
|
+0.60 / +1.60%
|
37.50
|
38.50
|
37.40
|
38.00
|
37.90
|
35.22
|
7,200
|
|
6/30/2023
|
+0.40 / +1.07%
|
37.30
|
37.70
|
37.30
|
37.70
|
37.40
|
34.94
|
900
|
|
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
|
|
|