|
Closing price on 4/1/2022
|
|
| Open |
72.00 |
| High |
74.00 |
| Low |
69.70 |
| Volume |
3,300 |
| Split-adjusted Price |
37.68 |
|
|
CBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
0.00 / 0.00%
|
72.00
|
74.00
|
69.70
|
71.60
|
70.20
|
37.68
|
3,300
|
|
|
3/31/2022
|
+1.60 / +2.29%
|
72.00
|
72.00
|
71.50
|
71.50
|
71.60
|
37.62
|
800
|
|
|
3/30/2022
|
-0.30 / -0.43%
|
75.00
|
75.00
|
69.70
|
69.70
|
69.90
|
36.68
|
12,100
|
|
|
3/29/2022
|
-6.60 / -8.62%
|
68.50
|
71.00
|
68.50
|
70.00
|
70.00
|
36.83
|
3,100
|
|
|
3/28/2022
|
+4.70 / +6.65%
|
75.00
|
81.00
|
70.00
|
75.40
|
76.60
|
39.68
|
1,200
|
|
|
3/25/2022
|
-0.60 / -0.85%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.70
|
36.83
|
8,600
|
|
|
3/24/2022
|
+0.10 / +0.14%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.60
|
36.83
|
2,400
|
|
|
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
|
|
|