|
Closing price on 5/21/2018
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
5,200 |
| Split-adjusted Price |
5.18 |
|
|
CBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
5,200
|
|
|
5/18/2018
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
2,900
|
|
|
5/17/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.92
|
0
|
|
|
5/16/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.92
|
0
|
|
|
5/15/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.92
|
0
|
|
|
5/14/2018
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.92
|
600
|
|
|
5/11/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
1,600
|
|
|
5/10/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
0
|
|
|
5/9/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
400
|
|
|
5/8/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
2,200
|
|
|
5/7/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
2,900
|
|
|
5/4/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
0
|
|
|
5/3/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
1,000
|
|
|
5/2/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
2,800
|
|
|
4/27/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
0
|
|
|
4/26/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
1,800
|
|
|
4/24/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
2,000
|
|
|
4/23/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
2,600
|
|
|
4/20/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
6,300
|
|
|
4/19/2018
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
3,000
|
|
|
4/18/2018
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.08
|
1,000
|
|
|
4/17/2018
|
+0.90 / +10.47%
|
9.50
|
9.50
|
7.60
|
9.50
|
9.36
|
4.92
|
1,400
|
|
|
4/16/2018
|
+1.10 / +14.67%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
4.46
|
2,000
|
|
|
4/13/2018
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.89
|
2,000
|
|
|
4/12/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.73
|
0
|
|
|
4/11/2018
|
-1.20 / -14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.73
|
2,700
|
|
|
4/10/2018
|
-1.40 / -14.29%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.42
|
4.35
|
1,400
|
|
|
4/9/2018
|
-1.40 / -12.50%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.08
|
100
|
|
|
4/6/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.80
|
0
|
|
|
4/5/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.80
|
0
|
|
|