|
Closing price on 3/23/2022
|
|
| Open |
69.00 |
| High |
73.00 |
| Low |
69.00 |
| Volume |
7,600 |
| Split-adjusted Price |
36.73 |
|
|
CBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+0.80 / +1.16%
|
69.00
|
73.00
|
69.00
|
69.80
|
69.90
|
36.73
|
7,600
|
|
|
3/22/2022
|
+0.20 / +0.29%
|
69.70
|
69.70
|
69.00
|
69.00
|
69.00
|
36.31
|
2,300
|
|
|
3/21/2022
|
+2.70 / +4.04%
|
70.40
|
70.40
|
66.80
|
69.50
|
68.80
|
36.57
|
7,100
|
|
|
3/18/2022
|
-0.40 / -0.60%
|
66.80
|
66.90
|
66.50
|
66.50
|
66.80
|
34.99
|
1,700
|
|
|
3/17/2022
|
-2.40 / -3.49%
|
67.40
|
67.40
|
66.00
|
66.30
|
66.90
|
34.89
|
4,800
|
|
|
3/16/2022
|
+1.30 / +1.95%
|
68.00
|
70.00
|
68.00
|
68.00
|
68.70
|
35.78
|
5,700
|
|
|
3/15/2022
|
-1.70 / -2.50%
|
66.10
|
67.90
|
66.10
|
66.20
|
66.70
|
34.83
|
4,500
|
|
|
3/14/2022
|
-0.50 / -0.73%
|
70.20
|
70.20
|
67.00
|
68.00
|
67.90
|
35.78
|
5,700
|
|
|
3/11/2022
|
0.00 / 0.00%
|
68.30
|
69.50
|
68.00
|
68.20
|
68.50
|
35.89
|
8,500
|
|
|
3/10/2022
|
+0.40 / +0.59%
|
68.00
|
68.50
|
68.00
|
68.40
|
68.20
|
35.99
|
6,500
|
|
|
3/9/2022
|
-1.80 / -2.61%
|
72.80
|
72.80
|
67.00
|
67.20
|
68.00
|
35.36
|
9,100
|
|
|
3/8/2022
|
-0.90 / -1.29%
|
69.80
|
69.80
|
68.50
|
68.60
|
69.00
|
36.10
|
7,300
|
|
|
3/7/2022
|
-4.10 / -5.69%
|
70.00
|
70.50
|
66.60
|
68.00
|
69.50
|
35.78
|
35,400
|
|
|
3/4/2022
|
+0.20 / +0.28%
|
70.90
|
73.90
|
70.90
|
72.10
|
72.10
|
37.94
|
6,300
|
|
|
3/3/2022
|
+0.60 / +0.85%
|
74.00
|
74.00
|
70.50
|
71.10
|
71.90
|
37.41
|
20,300
|
|
|
3/2/2022
|
+0.20 / +0.29%
|
74.80
|
74.80
|
70.20
|
70.30
|
70.50
|
36.99
|
3,800
|
|
|
3/1/2022
|
+0.20 / +0.29%
|
70.50
|
70.50
|
70.00
|
70.20
|
70.10
|
36.94
|
10,000
|
|
|
2/28/2022
|
-1.10 / -1.56%
|
70.00
|
70.50
|
69.50
|
69.50
|
70.00
|
36.57
|
4,200
|
|
|
2/25/2022
|
+0.40 / +0.57%
|
70.10
|
71.00
|
70.10
|
70.50
|
70.60
|
37.10
|
3,200
|
|
|
2/24/2022
|
-0.80 / -1.12%
|
71.20
|
71.20
|
69.50
|
70.40
|
70.10
|
37.04
|
7,100
|
|
|
2/23/2022
|
+1.70 / +2.42%
|
71.00
|
72.50
|
70.00
|
71.90
|
71.20
|
37.83
|
23,700
|
|
|
2/22/2022
|
-0.80 / -1.13%
|
71.00
|
71.10
|
69.80
|
70.30
|
70.20
|
36.99
|
13,300
|
|
|
2/21/2022
|
0.00 / 0.00%
|
72.20
|
72.20
|
69.90
|
72.20
|
71.10
|
37.99
|
17,900
|
|
|
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
|
|
|