Closing price on 11/21/2022
|
|
Open |
53.00 |
High |
55.00 |
Low |
51.50 |
Volume |
9,800 |
Split-adjusted Price |
30.37 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2022
|
-1.10 / -2.04%
|
53.00
|
55.00
|
51.50
|
52.70
|
53.20
|
30.37
|
9,800
|
|
11/18/2022
|
-1.20 / -2.16%
|
53.50
|
54.30
|
52.00
|
54.30
|
53.80
|
31.29
|
6,200
|
|
11/17/2022
|
-1.70 / -3.11%
|
56.50
|
56.50
|
53.00
|
53.00
|
55.50
|
30.54
|
1,700
|
|
11/16/2022
|
-0.90 / -1.58%
|
51.00
|
55.90
|
50.20
|
55.90
|
54.70
|
32.22
|
4,400
|
|
11/15/2022
|
+0.90 / +1.74%
|
57.00
|
58.10
|
50.00
|
52.50
|
56.80
|
30.26
|
4,000
|
|
11/14/2022
|
+1.20 / +2.29%
|
51.00
|
53.70
|
49.80
|
53.70
|
51.60
|
30.95
|
9,700
|
|
11/11/2022
|
-1.20 / -2.26%
|
57.90
|
57.90
|
52.00
|
52.00
|
52.50
|
29.97
|
2,100
|
|
11/10/2022
|
-6.30 / -10.90%
|
54.00
|
54.00
|
51.50
|
51.50
|
53.20
|
29.68
|
2,200
|
|
11/9/2022
|
+2.10 / +3.77%
|
57.80
|
57.80
|
57.80
|
57.80
|
57.80
|
33.31
|
786,419
|
|
11/8/2022
|
+0.30 / +0.55%
|
57.90
|
57.90
|
53.00
|
55.00
|
55.70
|
31.70
|
4,100
|
|
11/7/2022
|
-6.20 / -10.47%
|
55.10
|
55.10
|
53.00
|
53.00
|
54.70
|
30.54
|
1,800
|
|
11/4/2022
|
+1.70 / +3.08%
|
57.80
|
61.00
|
54.00
|
56.90
|
59.20
|
32.79
|
3,300
|
|
11/3/2022
|
-1.10 / -1.95%
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
31.81
|
200
|
|
11/2/2022
|
-0.50 / -0.88%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.30
|
32.27
|
3,100
|
|
11/1/2022
|
+0.50 / +0.88%
|
56.50
|
57.00
|
56.00
|
57.00
|
56.50
|
32.85
|
11,500
|
|
10/31/2022
|
-1.00 / -1.75%
|
57.00
|
57.10
|
53.10
|
56.00
|
56.50
|
32.27
|
8,100
|
|
10/28/2022
|
+1.00 / +1.81%
|
57.90
|
57.90
|
52.00
|
56.30
|
57.00
|
32.45
|
1,900
|
|
10/27/2022
|
+2.10 / +3.95%
|
55.70
|
55.70
|
55.20
|
55.20
|
55.30
|
31.81
|
800
|
|
10/26/2022
|
+3.20 / +6.07%
|
56.30
|
56.30
|
50.10
|
55.90
|
53.10
|
32.22
|
400
|
|
10/25/2022
|
-0.60 / -1.10%
|
54.60
|
55.10
|
49.70
|
53.90
|
52.70
|
31.06
|
5,700
|
|
10/24/2022
|
-2.10 / -3.74%
|
57.30
|
57.30
|
53.10
|
54.00
|
54.50
|
31.12
|
4,700
|
|
10/21/2022
|
-0.40 / -0.72%
|
57.80
|
57.80
|
55.00
|
55.00
|
56.10
|
31.70
|
5,400
|
|
10/20/2022
|
-2.40 / -4.16%
|
58.60
|
58.60
|
55.30
|
55.30
|
55.40
|
31.87
|
3,400
|
|
10/19/2022
|
+2.30 / +4.01%
|
57.80
|
59.60
|
56.10
|
59.60
|
57.70
|
34.35
|
2,400
|
|
10/18/2022
|
-0.60 / -1.04%
|
57.00
|
58.00
|
57.00
|
57.00
|
57.30
|
32.85
|
900
|
|
10/17/2022
|
-2.60 / -4.36%
|
58.50
|
58.50
|
56.60
|
57.00
|
57.60
|
32.85
|
10,100
|
|
10/14/2022
|
-0.50 / -0.84%
|
59.70
|
62.00
|
58.00
|
59.00
|
59.60
|
34.00
|
12,600
|
|
10/13/2022
|
0.00 / 0.00%
|
57.40
|
60.00
|
56.20
|
57.80
|
59.50
|
33.31
|
5,800
|
|
10/12/2022
|
+1.80 / +3.23%
|
58.50
|
58.50
|
57.60
|
57.60
|
57.80
|
33.20
|
5,200
|
|
10/11/2022
|
-3.90 / -6.62%
|
56.00
|
56.10
|
55.00
|
55.00
|
55.80
|
31.70
|
6,200
|
|
|