|
Closing price on 9/10/2024
|
|
| Open |
35.20 |
| High |
36.00 |
| Low |
35.20 |
| Volume |
18,700 |
| Split-adjusted Price |
32.69 |
|
|
CBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2024
|
+0.10 / +0.28%
|
35.20
|
36.00
|
35.20
|
35.80
|
35.70
|
32.69
|
18,700
|
|
|
9/9/2024
|
-1.60 / -4.31%
|
36.70
|
36.70
|
35.50
|
35.50
|
35.70
|
32.41
|
18,000
|
|
|
9/6/2024
|
-1.10 / -2.89%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.10
|
33.78
|
1,300
|
|
|
9/5/2024
|
+2.20 / +6.11%
|
36.50
|
38.60
|
36.50
|
38.20
|
38.10
|
34.88
|
183,600
|
|
|
9/4/2024
|
+1.00 / +2.82%
|
35.40
|
36.50
|
35.00
|
36.50
|
36.00
|
33.33
|
22,200
|
|
|
8/30/2024
|
-0.10 / -0.28%
|
35.60
|
36.00
|
35.00
|
35.50
|
35.50
|
32.41
|
5,300
|
|
|
8/29/2024
|
+0.10 / +0.28%
|
36.00
|
36.00
|
35.30
|
36.00
|
35.60
|
32.87
|
19,500
|
|
|
8/28/2024
|
+0.50 / +1.41%
|
36.90
|
36.90
|
35.60
|
36.00
|
35.90
|
32.87
|
14,300
|
|
|
8/27/2024
|
+2.60 / +7.74%
|
34.00
|
36.20
|
34.00
|
36.20
|
35.50
|
33.05
|
50,200
|
|
|
8/26/2024
|
+1.40 / +4.28%
|
33.00
|
34.50
|
33.00
|
34.10
|
33.60
|
31.13
|
14,900
|
|
|
8/23/2024
|
+0.40 / +1.23%
|
32.40
|
32.80
|
32.40
|
32.80
|
32.70
|
29.95
|
5,600
|
|
|
8/22/2024
|
+0.40 / +1.24%
|
32.70
|
32.70
|
32.30
|
32.70
|
32.40
|
29.86
|
3,800
|
|
|
8/21/2024
|
+0.40 / +1.24%
|
32.30
|
32.70
|
32.30
|
32.70
|
32.30
|
29.86
|
5,400
|
|
|
8/20/2024
|
+0.50 / +1.57%
|
32.60
|
32.60
|
32.20
|
32.30
|
32.30
|
29.49
|
7,200
|
|
|
8/19/2024
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.60
|
32.00
|
31.80
|
29.22
|
30,600
|
|
|
8/16/2024
|
+0.40 / +1.27%
|
31.40
|
31.80
|
31.40
|
31.80
|
31.60
|
29.03
|
2,900
|
|
|
8/15/2024
|
+0.20 / +0.64%
|
31.30
|
31.70
|
31.30
|
31.50
|
31.40
|
28.76
|
2,400
|
|
|
8/14/2024
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.00
|
31.30
|
31.30
|
28.58
|
8,400
|
|
|
8/13/2024
|
+0.20 / +0.65%
|
31.40
|
31.40
|
31.20
|
31.20
|
31.30
|
28.49
|
3,600
|
|
|
8/12/2024
|
+0.40 / +1.30%
|
30.90
|
31.70
|
30.90
|
31.20
|
31.00
|
28.49
|
8,800
|
|
|
8/9/2024
|
-0.10 / -0.32%
|
30.80
|
30.90
|
30.70
|
30.70
|
30.80
|
28.03
|
6,200
|
|
|
8/8/2024
|
-0.20 / -0.65%
|
30.50
|
31.40
|
30.30
|
30.80
|
30.80
|
28.12
|
3,500
|
|
|
8/7/2024
|
+0.40 / +1.31%
|
31.30
|
31.30
|
30.70
|
30.90
|
31.00
|
28.21
|
8,600
|
|
|
8/6/2024
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.10
|
30.70
|
30.50
|
28.03
|
25,400
|
|
|
8/5/2024
|
-0.70 / -2.27%
|
30.80
|
31.10
|
30.00
|
30.20
|
30.60
|
27.57
|
18,200
|
|
|
8/2/2024
|
-0.20 / -0.64%
|
30.70
|
31.40
|
30.60
|
31.00
|
30.90
|
28.30
|
7,400
|
|
|
8/1/2024
|
+0.10 / +0.32%
|
32.40
|
32.40
|
30.90
|
31.50
|
31.20
|
28.76
|
14,700
|
|
|
7/31/2024
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.30
|
31.30
|
31.40
|
28.58
|
4,500
|
|
|
7/30/2024
|
-0.10 / -0.32%
|
31.40
|
31.40
|
31.10
|
31.20
|
31.20
|
28.49
|
18,100
|
|
|
7/29/2024
|
-0.50 / -1.59%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.30
|
28.30
|
34,600
|
|
|