Closing price on 3/10/2023
|
|
Open |
50.00 |
High |
50.00 |
Low |
50.00 |
Volume |
2,200 |
Split-adjusted Price |
30.54 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2023
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
30.54
|
2,200
|
|
3/9/2023
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
30.54
|
3,200
|
|
3/8/2023
|
-0.10 / -0.20%
|
50.10
|
50.10
|
50.00
|
50.00
|
50.00
|
30.54
|
2,200
|
|
3/7/2023
|
+0.50 / +0.99%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.10
|
31.15
|
1,100
|
|
3/6/2023
|
-0.90 / -1.77%
|
57.50
|
57.50
|
49.50
|
50.00
|
50.50
|
30.54
|
4,800
|
|
3/3/2023
|
0.00 / 0.00%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
31.09
|
0
|
|
3/2/2023
|
+0.50 / +0.99%
|
51.00
|
51.00
|
50.50
|
51.00
|
50.90
|
31.15
|
1,700
|
|
3/1/2023
|
+0.90 / +1.81%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
30.84
|
100
|
|
2/28/2023
|
+0.60 / +1.18%
|
50.70
|
53.80
|
45.50
|
51.30
|
49.60
|
31.33
|
10,800
|
|
2/27/2023
|
0.00 / 0.00%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
30.97
|
0
|
|
2/24/2023
|
-0.60 / -1.19%
|
50.30
|
51.00
|
49.90
|
50.00
|
50.70
|
30.54
|
10,200
|
|
2/23/2023
|
+2.00 / +4.08%
|
50.00
|
51.50
|
50.00
|
51.00
|
50.60
|
31.15
|
6,900
|
|
2/22/2023
|
-0.40 / -0.76%
|
52.10
|
52.10
|
44.70
|
52.10
|
49.00
|
31.82
|
12,300
|
|
2/21/2023
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.30
|
52.50
|
52.50
|
32.06
|
16,000
|
|
2/20/2023
|
0.00 / 0.00%
|
52.70
|
53.00
|
51.60
|
52.70
|
52.50
|
32.19
|
7,400
|
|
2/17/2023
|
-0.80 / -1.49%
|
52.80
|
52.80
|
52.60
|
52.80
|
52.70
|
32.25
|
1,300
|
|
2/16/2023
|
-1.10 / -2.03%
|
54.50
|
54.50
|
53.00
|
53.00
|
53.60
|
32.37
|
4,100
|
|
2/15/2023
|
-0.20 / -0.37%
|
57.90
|
57.90
|
53.80
|
54.00
|
54.10
|
32.98
|
4,900
|
|
2/14/2023
|
-0.30 / -0.55%
|
60.00
|
60.00
|
53.80
|
53.80
|
54.20
|
32.86
|
3,600
|
|
2/13/2023
|
-0.50 / -0.92%
|
54.50
|
54.50
|
54.00
|
54.00
|
54.10
|
32.98
|
12,100
|
|
2/10/2023
|
-1.40 / -2.53%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.50
|
32.98
|
21,300
|
|
2/9/2023
|
+0.70 / +1.31%
|
54.00
|
56.00
|
53.50
|
54.10
|
55.40
|
33.04
|
8,100
|
|
2/8/2023
|
-0.10 / -0.18%
|
54.00
|
54.00
|
53.20
|
54.00
|
53.40
|
32.98
|
2,800
|
|
2/7/2023
|
-2.20 / -3.91%
|
54.00
|
54.50
|
53.50
|
54.00
|
54.10
|
32.98
|
7,900
|
|
2/6/2023
|
0.00 / 0.00%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
34.32
|
2,300
|
|
2/3/2023
|
-1.70 / -2.97%
|
55.50
|
57.20
|
55.20
|
55.50
|
56.20
|
33.90
|
20,700
|
|
2/2/2023
|
+3.10 / +5.75%
|
55.00
|
61.90
|
55.00
|
57.00
|
57.20
|
34.81
|
16,600
|
|
2/1/2023
|
+5.60 / +11.00%
|
51.50
|
56.50
|
51.50
|
56.50
|
53.90
|
34.51
|
50,200
|
|
1/31/2023
|
+0.10 / +0.20%
|
50.50
|
51.30
|
50.50
|
50.50
|
50.90
|
30.84
|
7,800
|
|
1/30/2023
|
-1.00 / -1.92%
|
50.30
|
51.00
|
50.30
|
51.00
|
50.40
|
31.15
|
2,200
|
|
|