|
Closing price on 10/4/2021
|
|
| Open |
44.80 |
| High |
51.20 |
| Low |
44.80 |
| Volume |
71,600 |
| Split-adjusted Price |
23.99 |
|
|
CBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2021
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.31
|
500
|
|
|
9/15/2021
|
-0.50 / -3.42%
|
12.50
|
14.10
|
12.50
|
14.10
|
13.60
|
7.31
|
2,800
|
|
|
9/14/2021
|
+0.60 / +4.29%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.60
|
7.57
|
5,500
|
|
|
9/13/2021
|
+0.20 / +1.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
7.31
|
300
|
|
|
9/10/2021
|
+0.20 / +1.44%
|
11.90
|
15.00
|
11.90
|
14.10
|
13.90
|
7.31
|
2,100
|
|
|
9/9/2021
|
+1.90 / +14.50%
|
11.60
|
15.00
|
11.60
|
15.00
|
13.90
|
7.77
|
900
|
|
|
9/8/2021
|
+1.80 / +14.40%
|
14.30
|
14.30
|
12.50
|
14.30
|
13.10
|
7.41
|
2,200
|
|
|
9/7/2021
|
-2.10 / -14.38%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.48
|
100
|
|
|
9/6/2021
|
0.00 / 0.00%
|
14.00
|
15.10
|
14.00
|
15.10
|
14.60
|
7.82
|
5,200
|
|
|
9/1/2021
|
+0.90 / +6.82%
|
15.10
|
15.10
|
14.10
|
14.10
|
15.10
|
7.31
|
4,400
|
|
|
8/31/2021
|
+1.70 / +14.78%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.84
|
12,100
|
|
|
8/30/2021
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.96
|
400
|
|
|
8/27/2021
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.70
|
500
|
|
|
8/26/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.11
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.11
|
0
|
|
|
8/24/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.11
|
0
|
|
|
8/23/2021
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.11
|
300
|
|
|
8/20/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.06
|
20,900
|
|
|