|
Closing price on 4/5/2024
|
|
Open |
29.10 |
High |
29.90 |
Low |
29.10 |
Volume |
18,500 |
Split-adjusted Price |
29.60 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2024
|
-0.40 / -1.33%
|
29.10
|
29.90
|
29.10
|
29.60
|
29.50
|
29.60
|
18,500
|
|
4/4/2024
|
-0.20 / -0.66%
|
30.00
|
30.40
|
30.00
|
30.10
|
30.00
|
30.10
|
2,400
|
|
4/3/2024
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.10
|
30.30
|
30.30
|
30.30
|
3,300
|
|
4/2/2024
|
+0.30 / +1.00%
|
30.00
|
30.50
|
30.00
|
30.30
|
30.30
|
30.30
|
5,200
|
|
4/1/2024
|
-0.20 / -0.66%
|
29.90
|
30.10
|
29.80
|
30.10
|
30.00
|
30.10
|
2,400
|
|
3/29/2024
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.20
|
30.20
|
30.30
|
30.20
|
6,300
|
|
3/28/2024
|
-0.20 / -0.66%
|
30.30
|
30.50
|
30.10
|
30.10
|
30.20
|
30.10
|
13,300
|
|
3/27/2024
|
0.00 / 0.00%
|
30.10
|
30.50
|
30.10
|
30.10
|
30.30
|
30.10
|
4,400
|
|
3/26/2024
|
+0.10 / +0.33%
|
30.00
|
30.30
|
30.00
|
30.10
|
30.10
|
30.10
|
8,400
|
|
3/25/2024
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.80
|
30.00
|
30.00
|
30.00
|
10,600
|
|
3/22/2024
|
-0.10 / -0.33%
|
30.10
|
30.10
|
29.60
|
30.00
|
29.80
|
30.00
|
7,000
|
|
3/21/2024
|
0.00 / 0.00%
|
30.10
|
30.50
|
30.00
|
30.00
|
30.10
|
30.00
|
4,700
|
|
3/20/2024
|
+0.80 / +2.69%
|
29.80
|
30.50
|
29.60
|
30.50
|
30.00
|
30.50
|
8,900
|
|
3/19/2024
|
0.00 / 0.00%
|
29.60
|
30.00
|
29.60
|
29.60
|
29.70
|
29.60
|
4,400
|
|
3/18/2024
|
-0.70 / -2.33%
|
30.10
|
30.10
|
29.30
|
29.30
|
29.60
|
29.30
|
7,900
|
|
3/15/2024
|
+0.20 / +0.66%
|
29.90
|
30.30
|
29.80
|
30.30
|
30.00
|
30.30
|
2,900
|
|
3/14/2024
|
-0.30 / -0.99%
|
30.40
|
30.40
|
29.80
|
30.00
|
30.10
|
30.00
|
5,500
|
|
3/13/2024
|
-0.50 / -1.64%
|
30.40
|
30.50
|
29.80
|
29.90
|
30.30
|
29.90
|
2,600
|
|
3/12/2024
|
-0.30 / -0.98%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.40
|
30.20
|
2,000
|
|
3/11/2024
|
+0.60 / +2.01%
|
30.40
|
30.60
|
30.00
|
30.50
|
30.50
|
30.50
|
12,600
|
|
3/8/2024
|
+0.30 / +1.00%
|
30.00
|
30.50
|
29.50
|
30.30
|
29.90
|
30.30
|
11,000
|
|
3/7/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2,300
|
|
3/6/2024
|
-0.20 / -0.66%
|
30.10
|
30.60
|
29.70
|
30.00
|
30.00
|
30.00
|
22,400
|
|
3/5/2024
|
-0.30 / -0.97%
|
30.80
|
31.40
|
30.00
|
30.60
|
30.20
|
30.60
|
31,800
|
|
3/4/2024
|
-0.40 / -1.28%
|
31.60
|
31.70
|
30.50
|
30.90
|
30.90
|
30.90
|
13,000
|
|
3/1/2024
|
+0.30 / +0.96%
|
30.80
|
31.60
|
30.80
|
31.40
|
31.30
|
31.40
|
4,200
|
|
2/29/2024
|
-0.30 / -0.95%
|
31.60
|
31.60
|
30.90
|
31.30
|
31.10
|
31.30
|
16,400
|
|
2/28/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.40
|
31.50
|
31.60
|
31.50
|
22,500
|
|
2/27/2024
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.50
|
31.50
|
4,300
|
|
2/26/2024
|
-0.40 / -1.27%
|
32.50
|
36.00
|
31.00
|
31.10
|
31.60
|
31.10
|
13,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|