|
Closing price on 11/10/2021
|
|
Open |
69.90 |
High |
69.90 |
Low |
68.00 |
Volume |
9,000 |
Split-adjusted Price |
38.59 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2021
|
-1.80 / -2.58%
|
69.90
|
69.90
|
68.00
|
68.00
|
68.60
|
38.59
|
9,000
|
|
11/9/2021
|
-0.40 / -0.58%
|
69.40
|
73.50
|
69.00
|
69.00
|
69.80
|
39.16
|
6,000
|
|
11/8/2021
|
-0.60 / -0.87%
|
68.00
|
71.00
|
68.00
|
68.00
|
69.41
|
38.59
|
14,800
|
|
11/5/2021
|
+1.20 / +1.77%
|
67.50
|
70.00
|
66.50
|
69.00
|
68.60
|
39.16
|
10,100
|
|
11/4/2021
|
-0.60 / -0.88%
|
67.90
|
67.90
|
67.50
|
67.50
|
67.80
|
38.31
|
4,200
|
|
11/3/2021
|
-1.10 / -1.62%
|
68.50
|
69.00
|
67.00
|
67.00
|
68.10
|
38.03
|
28,200
|
|
11/2/2021
|
+0.20 / +0.29%
|
67.80
|
71.00
|
65.00
|
68.00
|
68.10
|
38.59
|
52,800
|
|
11/1/2021
|
-3.90 / -5.50%
|
69.00
|
69.00
|
65.00
|
67.00
|
67.80
|
38.03
|
18,700
|
|
10/29/2021
|
-5.80 / -7.80%
|
72.90
|
72.90
|
68.00
|
68.60
|
70.90
|
38.93
|
30,400
|
|
10/28/2021
|
+1.00 / +1.47%
|
78.30
|
78.30
|
68.80
|
69.10
|
74.40
|
39.22
|
17,500
|
|
10/27/2021
|
+8.90 / +14.98%
|
62.00
|
68.30
|
62.00
|
68.30
|
68.10
|
38.76
|
63,400
|
|
10/26/2021
|
+8.10 / +14.86%
|
61.50
|
62.60
|
53.50
|
62.60
|
59.40
|
35.53
|
39,900
|
|
10/25/2021
|
-3.20 / -5.49%
|
57.00
|
57.00
|
52.10
|
55.10
|
54.50
|
31.27
|
45,100
|
|
10/22/2021
|
-5.10 / -8.27%
|
61.20
|
61.20
|
56.00
|
56.60
|
58.30
|
32.12
|
20,300
|
|
10/21/2021
|
+0.50 / +0.83%
|
62.00
|
62.50
|
61.00
|
61.10
|
61.70
|
34.68
|
31,500
|
|
10/20/2021
|
-3.70 / -5.73%
|
63.50
|
63.50
|
60.00
|
60.90
|
60.60
|
34.56
|
20,500
|
|
10/19/2021
|
-1.60 / -2.46%
|
65.00
|
65.80
|
63.30
|
63.50
|
64.60
|
36.04
|
20,800
|
|
10/18/2021
|
+2.10 / +3.28%
|
63.10
|
69.00
|
63.10
|
66.20
|
65.10
|
37.57
|
9,000
|
|
10/15/2021
|
-1.40 / -2.14%
|
64.00
|
65.40
|
63.90
|
64.00
|
64.10
|
36.32
|
33,500
|
|
10/14/2021
|
-0.30 / -0.45%
|
66.10
|
67.20
|
61.50
|
66.90
|
65.40
|
37.97
|
53,300
|
|
10/13/2021
|
-1.00 / -1.48%
|
67.50
|
69.00
|
66.10
|
66.70
|
67.20
|
37.86
|
15,300
|
|
10/12/2021
|
-7.30 / -9.83%
|
70.00
|
71.00
|
64.00
|
67.00
|
67.70
|
38.03
|
52,500
|
|
10/11/2021
|
+5.20 / +7.84%
|
76.00
|
76.20
|
66.00
|
71.50
|
74.30
|
40.58
|
120,300
|
|
10/8/2021
|
+8.60 / +14.90%
|
66.00
|
66.30
|
65.90
|
66.30
|
66.30
|
37.63
|
60,400
|
|
10/7/2021
|
+7.50 / +14.94%
|
57.70
|
57.70
|
57.00
|
57.70
|
57.70
|
32.75
|
63,400
|
|
10/6/2021
|
+6.60 / +14.83%
|
44.90
|
51.10
|
44.90
|
51.10
|
50.20
|
29.00
|
96,600
|
|
10/5/2021
|
-1.40 / -2.88%
|
44.00
|
47.60
|
43.00
|
47.20
|
44.50
|
26.79
|
58,000
|
|
10/4/2021
|
+1.50 / +3.35%
|
44.80
|
51.20
|
44.80
|
46.30
|
48.60
|
26.28
|
71,600
|
|
10/1/2021
|
+5.80 / +14.83%
|
44.90
|
44.90
|
43.80
|
44.90
|
44.80
|
25.48
|
278,100
|
|
9/30/2021
|
+5.10 / +15.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
22.19
|
169,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|