|
Closing price on 10/28/2021
|
|
| Open |
78.30 |
| High |
78.30 |
| Low |
68.80 |
| Volume |
17,500 |
| Split-adjusted Price |
35.81 |
|
|
CBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+1.00 / +1.47%
|
78.30
|
78.30
|
68.80
|
69.10
|
74.40
|
35.81
|
17,500
|
|
|
10/27/2021
|
+8.90 / +14.98%
|
62.00
|
68.30
|
62.00
|
68.30
|
68.10
|
35.39
|
63,400
|
|
|
10/26/2021
|
+8.10 / +14.86%
|
61.50
|
62.60
|
53.50
|
62.60
|
59.40
|
32.44
|
39,900
|
|
|
10/25/2021
|
-3.20 / -5.49%
|
57.00
|
57.00
|
52.10
|
55.10
|
54.50
|
28.55
|
45,100
|
|
|
10/22/2021
|
-5.10 / -8.27%
|
61.20
|
61.20
|
56.00
|
56.60
|
58.30
|
29.33
|
20,300
|
|
|
10/21/2021
|
+0.50 / +0.83%
|
62.00
|
62.50
|
61.00
|
61.10
|
61.70
|
31.66
|
31,500
|
|
|
10/20/2021
|
-3.70 / -5.73%
|
63.50
|
63.50
|
60.00
|
60.90
|
60.60
|
31.56
|
20,500
|
|
|
10/19/2021
|
-1.60 / -2.46%
|
65.00
|
65.80
|
63.30
|
63.50
|
64.60
|
32.91
|
20,800
|
|
|
10/18/2021
|
+2.10 / +3.28%
|
63.10
|
69.00
|
63.10
|
66.20
|
65.10
|
34.31
|
9,000
|
|
|
10/15/2021
|
-1.40 / -2.14%
|
64.00
|
65.40
|
63.90
|
64.00
|
64.10
|
33.17
|
33,500
|
|
|
10/14/2021
|
-0.30 / -0.45%
|
66.10
|
67.20
|
61.50
|
66.90
|
65.40
|
34.67
|
53,300
|
|
|
10/13/2021
|
-1.00 / -1.48%
|
67.50
|
69.00
|
66.10
|
66.70
|
67.20
|
34.56
|
15,300
|
|
|
10/12/2021
|
-7.30 / -9.83%
|
70.00
|
71.00
|
64.00
|
67.00
|
67.70
|
34.72
|
52,500
|
|
|
10/11/2021
|
+5.20 / +7.84%
|
76.00
|
76.20
|
66.00
|
71.50
|
74.30
|
37.05
|
120,300
|
|
|
10/8/2021
|
+8.60 / +14.90%
|
66.00
|
66.30
|
65.90
|
66.30
|
66.30
|
34.36
|
60,400
|
|
|
10/7/2021
|
+7.50 / +14.94%
|
57.70
|
57.70
|
57.00
|
57.70
|
57.70
|
29.90
|
63,400
|
|
|
10/6/2021
|
+6.60 / +14.83%
|
44.90
|
51.10
|
44.90
|
51.10
|
50.20
|
26.48
|
96,600
|
|
|
10/5/2021
|
-1.40 / -2.88%
|
44.00
|
47.60
|
43.00
|
47.20
|
44.50
|
24.46
|
58,000
|
|
|
10/4/2021
|
+1.50 / +3.35%
|
44.80
|
51.20
|
44.80
|
46.30
|
48.60
|
23.99
|
71,600
|
|
|
10/1/2021
|
+5.80 / +14.83%
|
44.90
|
44.90
|
43.80
|
44.90
|
44.80
|
23.27
|
278,100
|
|
|
9/30/2021
|
+5.10 / +15.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
20.26
|
169,400
|
|
|
9/29/2021
|
+4.40 / +14.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
17.62
|
119,900
|
|
|
9/28/2021
|
+3.80 / +14.73%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
15.34
|
264,000
|
|
|
9/27/2021
|
+3.30 / +14.67%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.80
|
13.37
|
55,000
|
|
|
9/24/2021
|
+2.90 / +14.80%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.66
|
33,800
|
|
|
9/23/2021
|
+2.50 / +14.62%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.16
|
600
|
|
|
9/22/2021
|
+2.20 / +14.77%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.86
|
2,400
|
|
|
9/21/2021
|
+1.90 / +14.62%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.72
|
6,100
|
|
|
9/20/2021
|
+0.90 / +7.44%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.74
|
100
|
|
|
9/17/2021
|
-2.00 / -14.18%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
6.27
|
400
|
|
|