|
Closing price on 2/18/2022
|
|
| Open |
74.00 |
| High |
77.50 |
| Low |
70.20 |
| Volume |
13,300 |
| Split-adjusted Price |
37.62 |
|
|
CBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
-4.90 / -6.41%
|
74.00
|
77.50
|
70.20
|
71.50
|
72.20
|
37.62
|
13,300
|
|
|
2/17/2022
|
-3.50 / -4.40%
|
77.00
|
77.00
|
76.00
|
76.00
|
76.40
|
39.99
|
1,300
|
|
|
2/16/2022
|
-1.00 / -1.29%
|
80.00
|
80.00
|
76.50
|
76.50
|
79.50
|
40.25
|
2,400
|
|
|
2/15/2022
|
+0.80 / +1.04%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
40.78
|
100
|
|
|
2/14/2022
|
-0.20 / -0.26%
|
74.50
|
79.50
|
74.50
|
78.00
|
76.70
|
41.04
|
3,200
|
|
|
2/11/2022
|
+1.30 / +1.66%
|
76.10
|
79.50
|
76.10
|
79.50
|
78.20
|
41.83
|
9,400
|
|
|
2/10/2022
|
+3.20 / +4.17%
|
79.90
|
80.00
|
77.00
|
79.90
|
78.20
|
42.04
|
13,300
|
|
|
2/9/2022
|
0.00 / 0.00%
|
76.00
|
78.30
|
75.10
|
78.30
|
76.70
|
41.20
|
12,500
|
|
|
2/8/2022
|
-3.40 / -4.13%
|
80.00
|
82.00
|
75.00
|
79.00
|
78.30
|
41.57
|
7,500
|
|
|
2/7/2022
|
+6.30 / +8.38%
|
86.00
|
86.00
|
81.50
|
81.50
|
82.40
|
42.89
|
800
|
|
|
1/28/2022
|
-3.70 / -4.43%
|
74.00
|
80.00
|
73.00
|
79.90
|
75.20
|
42.04
|
1,400
|
|
|
1/27/2022
|
-2.30 / -2.86%
|
89.90
|
89.90
|
78.00
|
78.00
|
83.60
|
41.04
|
5,600
|
|
|
1/26/2022
|
+3.80 / +5.05%
|
86.40
|
86.40
|
70.20
|
79.00
|
80.30
|
41.57
|
8,800
|
|
|
1/25/2022
|
-0.80 / -1.01%
|
74.00
|
78.40
|
73.90
|
78.40
|
75.20
|
41.25
|
2,300
|
|
|
1/24/2022
|
-3.20 / -3.90%
|
82.00
|
82.00
|
76.00
|
78.80
|
79.20
|
41.46
|
8,600
|
|
|
1/21/2022
|
+6.10 / +7.56%
|
81.00
|
92.80
|
81.00
|
86.80
|
82.00
|
45.67
|
10,700
|
|
|
1/20/2022
|
+1.30 / +1.65%
|
78.80
|
84.90
|
78.80
|
80.00
|
80.70
|
42.10
|
7,700
|
|
|
1/19/2022
|
-4.20 / -5.05%
|
79.90
|
83.00
|
78.00
|
79.00
|
78.70
|
41.57
|
8,100
|
|
|
1/18/2022
|
-2.90 / -3.36%
|
95.00
|
95.00
|
81.00
|
83.40
|
83.20
|
43.89
|
5,300
|
|
|
1/17/2022
|
-0.80 / -0.94%
|
88.00
|
88.50
|
83.00
|
84.00
|
86.30
|
44.20
|
23,800
|
|
|
1/14/2022
|
-1.90 / -2.03%
|
80.30
|
92.00
|
79.80
|
91.70
|
84.80
|
48.25
|
21,300
|
|
|
1/13/2022
|
-13.70 / -13.59%
|
100.80
|
110.00
|
87.00
|
87.10
|
93.60
|
45.83
|
23,900
|
|
|
1/12/2022
|
+7.30 / +7.87%
|
100.00
|
106.50
|
92.70
|
100.00
|
100.80
|
52.62
|
94,000
|
|
|
1/11/2022
|
+12.10 / +14.99%
|
90.00
|
92.80
|
90.00
|
92.80
|
92.70
|
48.83
|
159,000
|
|
|
1/10/2022
|
+10.70 / +14.88%
|
77.80
|
82.60
|
77.20
|
82.60
|
80.70
|
43.46
|
82,400
|
|
|
1/7/2022
|
+4.50 / +6.65%
|
67.80
|
75.50
|
67.80
|
72.20
|
71.90
|
37.99
|
126,900
|
|
|
1/6/2022
|
+2.40 / +3.66%
|
68.00
|
69.50
|
66.00
|
68.00
|
67.70
|
35.78
|
84,000
|
|
|
1/5/2022
|
+2.90 / +4.45%
|
65.10
|
68.00
|
64.00
|
68.00
|
65.60
|
35.78
|
12,900
|
|
|
1/4/2022
|
-2.50 / -3.70%
|
66.00
|
66.00
|
60.00
|
65.00
|
65.10
|
34.20
|
9,800
|
|
|
12/31/2021
|
-0.30 / -0.44%
|
67.60
|
67.90
|
67.20
|
67.90
|
67.50
|
35.73
|
3,100
|
|
|