Closing price on 10/9/2023
|
|
Open |
33.10 |
High |
36.90 |
Low |
33.10 |
Volume |
18,600 |
Split-adjusted Price |
32.44 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2023
|
+1.40 / +4.17%
|
33.10
|
36.90
|
33.10
|
35.00
|
34.00
|
32.44
|
18,600
|
|
10/6/2023
|
+0.10 / +0.30%
|
33.50
|
33.80
|
33.50
|
33.80
|
33.60
|
31.33
|
2,500
|
|
10/5/2023
|
0.00 / 0.00%
|
33.80
|
33.90
|
33.40
|
33.70
|
33.70
|
31.24
|
9,500
|
|
10/4/2023
|
+0.20 / +0.59%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.70
|
31.51
|
5,400
|
|
10/3/2023
|
-1.10 / -3.18%
|
34.30
|
34.30
|
33.50
|
33.50
|
33.80
|
31.05
|
11,800
|
|
10/2/2023
|
-0.30 / -0.87%
|
34.70
|
35.40
|
34.30
|
34.30
|
34.60
|
31.79
|
15,300
|
|
9/29/2023
|
+0.50 / +1.45%
|
34.60
|
35.00
|
34.50
|
34.90
|
34.60
|
32.35
|
15,400
|
|
9/28/2023
|
-1.80 / -4.96%
|
36.00
|
36.00
|
34.00
|
34.50
|
34.40
|
31.98
|
41,200
|
|
9/27/2023
|
-1.60 / -4.26%
|
37.50
|
37.50
|
35.50
|
36.00
|
36.30
|
33.37
|
34,000
|
|
9/26/2023
|
-0.30 / -0.79%
|
38.00
|
38.00
|
37.20
|
37.70
|
37.60
|
34.94
|
34,000
|
|
9/25/2023
|
-4.00 / -9.69%
|
40.50
|
40.50
|
37.30
|
37.30
|
38.00
|
34.57
|
129,200
|
|
9/22/2023
|
+0.10 / +0.25%
|
39.10
|
45.90
|
38.20
|
40.50
|
41.30
|
37.54
|
134,200
|
|
9/21/2023
|
-1.10 / -2.65%
|
40.60
|
40.90
|
40.00
|
40.40
|
40.40
|
37.45
|
36,600
|
|
9/20/2023
|
-0.70 / -1.69%
|
41.50
|
41.80
|
40.80
|
40.80
|
41.50
|
37.82
|
3,900
|
|
9/19/2023
|
+0.30 / +0.73%
|
41.90
|
42.00
|
41.30
|
41.60
|
41.50
|
38.56
|
11,300
|
|
9/18/2023
|
+0.80 / +1.97%
|
40.80
|
41.80
|
40.80
|
41.50
|
41.30
|
38.47
|
13,200
|
|
9/15/2023
|
-0.40 / -0.99%
|
41.00
|
41.00
|
40.00
|
40.20
|
40.70
|
37.26
|
14,600
|
|
9/14/2023
|
0.00 / 0.00%
|
40.50
|
41.00
|
40.30
|
40.80
|
40.60
|
37.82
|
12,300
|
|
9/13/2023
|
+1.10 / +2.76%
|
40.00
|
41.50
|
40.00
|
41.00
|
40.80
|
38.00
|
20,300
|
|
9/12/2023
|
+0.50 / +1.27%
|
39.60
|
40.10
|
39.60
|
40.00
|
39.90
|
37.08
|
11,000
|
|
9/11/2023
|
-0.60 / -1.50%
|
40.00
|
40.00
|
39.20
|
39.30
|
39.50
|
36.43
|
12,700
|
|
9/8/2023
|
0.00 / 0.00%
|
40.00
|
40.10
|
39.70
|
39.70
|
39.90
|
36.80
|
23,100
|
|
9/7/2023
|
-0.80 / -1.96%
|
40.80
|
40.80
|
39.00
|
40.00
|
39.70
|
37.08
|
34,200
|
|
9/6/2023
|
0.00 / 0.00%
|
40.90
|
41.00
|
40.50
|
40.90
|
40.80
|
37.91
|
8,200
|
|
9/5/2023
|
+1.30 / +3.32%
|
40.70
|
41.00
|
40.50
|
40.50
|
40.90
|
37.54
|
17,100
|
|
8/31/2023
|
+0.30 / +0.77%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.20
|
36.61
|
1,900
|
|
8/30/2023
|
-0.10 / -0.25%
|
39.90
|
39.90
|
38.60
|
39.50
|
39.20
|
36.61
|
6,600
|
|
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
|
|
|