Closing price on 4/5/2023
|
|
Open |
54.00 |
High |
54.50 |
Low |
51.50 |
Volume |
10,600 |
Split-adjusted Price |
31.45 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2023
|
-0.10 / -0.19%
|
54.00
|
54.50
|
51.50
|
51.50
|
51.70
|
31.45
|
10,600
|
|
4/4/2023
|
+3.00 / +5.96%
|
50.50
|
53.90
|
50.50
|
53.30
|
51.60
|
32.55
|
46,700
|
|
4/3/2023
|
-0.20 / -0.40%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.30
|
30.54
|
7,300
|
|
3/31/2023
|
+0.90 / +1.80%
|
51.00
|
51.00
|
49.50
|
50.90
|
50.20
|
31.09
|
20,600
|
|
3/30/2023
|
+1.10 / +2.23%
|
51.00
|
51.00
|
48.50
|
50.50
|
50.00
|
30.84
|
300
|
|
3/29/2023
|
+0.50 / +1.01%
|
49.50
|
49.80
|
49.30
|
49.80
|
49.40
|
30.42
|
700
|
|
3/28/2023
|
-0.20 / -0.40%
|
49.00
|
49.30
|
49.00
|
49.30
|
49.30
|
30.11
|
1,200
|
|
3/27/2023
|
+0.10 / +0.20%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
30.23
|
1,100
|
|
3/24/2023
|
+0.50 / +1.02%
|
49.30
|
49.50
|
49.00
|
49.40
|
49.40
|
30.17
|
2,400
|
|
3/23/2023
|
-0.10 / -0.20%
|
49.50
|
49.50
|
48.50
|
49.40
|
48.90
|
30.17
|
3,100
|
|
3/22/2023
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.30
|
49.30
|
49.50
|
30.11
|
2,600
|
|
3/21/2023
|
-2.70 / -5.13%
|
50.90
|
50.90
|
48.60
|
49.90
|
49.30
|
30.48
|
1,900
|
|
3/20/2023
|
+0.30 / +0.60%
|
52.90
|
52.90
|
50.00
|
50.00
|
52.60
|
30.54
|
5,400
|
|
3/17/2023
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
49.90
|
49.70
|
30.48
|
600
|
|
3/16/2023
|
+0.70 / +1.42%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
30.48
|
100
|
|
3/15/2023
|
+0.30 / +0.60%
|
50.00
|
50.00
|
48.20
|
50.00
|
49.20
|
30.54
|
11,700
|
|
3/14/2023
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
50.00
|
49.70
|
30.54
|
7,500
|
|
3/13/2023
|
0.00 / 0.00%
|
50.00
|
50.90
|
50.00
|
50.00
|
50.00
|
30.54
|
12,400
|
|
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
|
|
|