Closing price on 12/28/2021
|
|
Open |
66.30 |
High |
68.50 |
Low |
66.30 |
Volume |
3,100 |
Split-adjusted Price |
38.84 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2021
|
+1.00 / +1.51%
|
66.30
|
68.50
|
66.30
|
67.40
|
66.90
|
38.84
|
3,100
|
|
12/27/2021
|
-0.40 / -0.60%
|
66.00
|
69.00
|
66.00
|
66.50
|
66.40
|
38.33
|
2,000
|
|
12/24/2021
|
+0.40 / +0.58%
|
69.50
|
69.50
|
65.00
|
69.00
|
66.90
|
39.77
|
6,400
|
|
12/23/2021
|
-1.10 / -1.59%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.60
|
39.19
|
12,200
|
|
12/22/2021
|
+0.70 / +1.03%
|
69.50
|
69.50
|
68.90
|
68.90
|
69.10
|
39.71
|
48,500
|
|
12/21/2021
|
+2.20 / +3.35%
|
67.90
|
69.50
|
67.50
|
67.90
|
68.20
|
39.13
|
17,200
|
|
12/20/2021
|
+3.10 / +4.78%
|
65.00
|
68.60
|
64.00
|
68.00
|
65.70
|
39.19
|
45,100
|
|
12/17/2021
|
+1.80 / +2.89%
|
63.90
|
66.00
|
63.90
|
64.10
|
64.90
|
36.94
|
24,300
|
|
12/16/2021
|
+0.30 / +0.48%
|
62.00
|
63.00
|
62.00
|
63.00
|
62.30
|
36.31
|
5,700
|
|
12/15/2021
|
0.00 / 0.00%
|
62.00
|
63.90
|
62.00
|
63.60
|
62.70
|
36.65
|
4,700
|
|
12/14/2021
|
0.00 / 0.00%
|
62.00
|
64.00
|
62.00
|
63.40
|
63.60
|
36.54
|
3,700
|
|
12/13/2021
|
0.00 / 0.00%
|
64.00
|
66.50
|
63.40
|
63.40
|
63.40
|
36.54
|
10,500
|
|
12/10/2021
|
+1.50 / +2.41%
|
65.00
|
65.00
|
62.00
|
63.80
|
63.40
|
36.77
|
3,500
|
|
12/9/2021
|
+2.10 / +3.35%
|
62.00
|
65.00
|
62.00
|
64.80
|
62.30
|
37.35
|
2,500
|
|
12/8/2021
|
+1.50 / +2.46%
|
62.90
|
62.90
|
62.50
|
62.50
|
62.70
|
36.02
|
3,600
|
|
12/7/2021
|
+0.20 / +0.32%
|
63.00
|
63.00
|
60.00
|
62.00
|
61.00
|
35.73
|
24,700
|
|
12/6/2021
|
-0.30 / -0.48%
|
63.50
|
63.50
|
60.00
|
62.50
|
61.80
|
36.02
|
2,700
|
|
12/3/2021
|
0.00 / 0.00%
|
63.00
|
64.00
|
62.00
|
63.40
|
62.80
|
36.54
|
6,400
|
|
12/2/2021
|
-0.60 / -0.95%
|
63.40
|
64.00
|
62.30
|
62.80
|
63.42
|
36.19
|
7,100
|
|
12/1/2021
|
0.00 / 0.00%
|
61.00
|
64.90
|
60.00
|
63.00
|
63.40
|
36.31
|
33,600
|
|
11/30/2021
|
-2.80 / -4.32%
|
64.70
|
64.70
|
62.00
|
62.00
|
63.00
|
35.73
|
20,200
|
|
11/29/2021
|
-0.80 / -1.22%
|
64.80
|
64.80
|
64.80
|
64.80
|
64.80
|
37.35
|
100
|
|
11/26/2021
|
+2.80 / +4.50%
|
64.90
|
66.00
|
63.00
|
65.00
|
65.60
|
37.46
|
46,100
|
|
11/25/2021
|
+2.90 / +4.75%
|
66.00
|
66.00
|
60.00
|
63.90
|
62.20
|
36.83
|
4,800
|
|
11/24/2021
|
-5.40 / -8.12%
|
57.50
|
66.00
|
57.50
|
61.10
|
61.00
|
35.21
|
6,500
|
|
11/23/2021
|
+2.90 / +4.60%
|
68.80
|
69.00
|
60.00
|
66.00
|
66.50
|
38.04
|
9,100
|
|
11/22/2021
|
-4.90 / -7.22%
|
63.10
|
63.10
|
63.00
|
63.00
|
63.10
|
36.31
|
500
|
|
11/19/2021
|
-2.60 / -3.79%
|
68.60
|
68.60
|
66.00
|
66.00
|
67.90
|
38.04
|
9,500
|
|
11/18/2021
|
+3.20 / +4.94%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.60
|
39.19
|
2,500
|
|
11/17/2021
|
+3.10 / +4.76%
|
65.00
|
70.00
|
65.00
|
68.20
|
65.80
|
38.71
|
22,400
|
|
|