Closing price on 4/6/2022
|
|
Open |
69.50 |
High |
69.50 |
Low |
68.70 |
Volume |
2,300 |
Split-adjusted Price |
39.59 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2022
|
-0.80 / -1.15%
|
69.50
|
69.50
|
68.70
|
68.70
|
69.00
|
39.59
|
2,300
|
|
4/5/2022
|
+1.00 / +1.46%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.50
|
40.05
|
1,000
|
|
4/4/2022
|
-0.20 / -0.28%
|
70.00
|
70.00
|
68.00
|
70.00
|
68.50
|
40.34
|
7,100
|
|
4/1/2022
|
0.00 / 0.00%
|
72.00
|
74.00
|
69.70
|
71.60
|
70.20
|
41.26
|
3,300
|
|
3/31/2022
|
+1.60 / +2.29%
|
72.00
|
72.00
|
71.50
|
71.50
|
71.60
|
41.21
|
800
|
|
3/30/2022
|
-0.30 / -0.43%
|
75.00
|
75.00
|
69.70
|
69.70
|
69.90
|
40.17
|
12,100
|
|
3/29/2022
|
-6.60 / -8.62%
|
68.50
|
71.00
|
68.50
|
70.00
|
70.00
|
40.34
|
3,100
|
|
3/28/2022
|
+4.70 / +6.65%
|
75.00
|
81.00
|
70.00
|
75.40
|
76.60
|
43.45
|
1,200
|
|
3/25/2022
|
-0.60 / -0.85%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.70
|
40.34
|
8,600
|
|
3/24/2022
|
+0.10 / +0.14%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.60
|
40.34
|
2,400
|
|
3/23/2022
|
+0.80 / +1.16%
|
69.00
|
73.00
|
69.00
|
69.80
|
69.90
|
40.23
|
7,600
|
|
3/22/2022
|
+0.20 / +0.29%
|
69.70
|
69.70
|
69.00
|
69.00
|
69.00
|
39.77
|
2,300
|
|
3/21/2022
|
+2.70 / +4.04%
|
70.40
|
70.40
|
66.80
|
69.50
|
68.80
|
40.05
|
7,100
|
|
3/18/2022
|
-0.40 / -0.60%
|
66.80
|
66.90
|
66.50
|
66.50
|
66.80
|
38.33
|
1,700
|
|
3/17/2022
|
-2.40 / -3.49%
|
67.40
|
67.40
|
66.00
|
66.30
|
66.90
|
38.21
|
4,800
|
|
3/16/2022
|
+1.30 / +1.95%
|
68.00
|
70.00
|
68.00
|
68.00
|
68.70
|
39.19
|
5,700
|
|
3/15/2022
|
-1.70 / -2.50%
|
66.10
|
67.90
|
66.10
|
66.20
|
66.70
|
38.15
|
4,500
|
|
3/14/2022
|
-0.50 / -0.73%
|
70.20
|
70.20
|
67.00
|
68.00
|
67.90
|
39.19
|
5,700
|
|
3/11/2022
|
0.00 / 0.00%
|
68.30
|
69.50
|
68.00
|
68.20
|
68.50
|
39.31
|
8,500
|
|
3/10/2022
|
+0.40 / +0.59%
|
68.00
|
68.50
|
68.00
|
68.40
|
68.20
|
39.42
|
6,500
|
|
3/9/2022
|
-1.80 / -2.61%
|
72.80
|
72.80
|
67.00
|
67.20
|
68.00
|
38.73
|
9,100
|
|
3/8/2022
|
-0.90 / -1.29%
|
69.80
|
69.80
|
68.50
|
68.60
|
69.00
|
39.54
|
7,300
|
|
3/7/2022
|
-4.10 / -5.69%
|
70.00
|
70.50
|
66.60
|
68.00
|
69.50
|
39.19
|
35,400
|
|
3/4/2022
|
+0.20 / +0.28%
|
70.90
|
73.90
|
70.90
|
72.10
|
72.10
|
41.55
|
6,300
|
|
3/3/2022
|
+0.60 / +0.85%
|
74.00
|
74.00
|
70.50
|
71.10
|
71.90
|
40.98
|
20,300
|
|
3/2/2022
|
+0.20 / +0.29%
|
74.80
|
74.80
|
70.20
|
70.30
|
70.50
|
40.52
|
3,800
|
|
3/1/2022
|
+0.20 / +0.29%
|
70.50
|
70.50
|
70.00
|
70.20
|
70.10
|
40.46
|
10,000
|
|
2/28/2022
|
-1.10 / -1.56%
|
70.00
|
70.50
|
69.50
|
69.50
|
70.00
|
40.05
|
4,200
|
|
2/25/2022
|
+0.40 / +0.57%
|
70.10
|
71.00
|
70.10
|
70.50
|
70.60
|
40.63
|
3,200
|
|
2/24/2022
|
-0.80 / -1.12%
|
71.20
|
71.20
|
69.50
|
70.40
|
70.10
|
40.57
|
7,100
|
|
|