|
Closing price on 5/23/2022
|
|
| Open |
60.00 |
| High |
62.80 |
| Low |
58.00 |
| Volume |
2,100 |
| Split-adjusted Price |
31.47 |
|
|
CBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
+0.50 / +0.84%
|
60.00
|
62.80
|
58.00
|
59.80
|
59.50
|
31.47
|
2,100
|
|
|
5/20/2022
|
+2.10 / +3.64%
|
59.90
|
60.00
|
57.50
|
59.80
|
59.30
|
31.47
|
7,500
|
|
|
5/19/2022
|
-3.00 / -4.77%
|
60.00
|
60.00
|
57.00
|
59.90
|
57.70
|
31.52
|
4,500
|
|
|
5/18/2022
|
+4.60 / +7.89%
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
33.10
|
100
|
|
|
5/17/2022
|
+2.80 / +4.98%
|
59.50
|
63.00
|
56.50
|
59.00
|
58.30
|
31.05
|
1,400
|
|
|
5/16/2022
|
-0.40 / -0.67%
|
55.30
|
59.70
|
55.20
|
59.50
|
56.20
|
31.31
|
900
|
|
|
5/13/2022
|
+3.20 / +5.63%
|
59.90
|
60.00
|
59.90
|
60.00
|
59.90
|
31.57
|
300
|
|
|
5/12/2022
|
0.00 / 0.00%
|
63.10
|
63.10
|
54.20
|
57.90
|
56.80
|
30.47
|
4,200
|
|
|
5/11/2022
|
+1.50 / +2.61%
|
62.00
|
63.90
|
57.00
|
59.00
|
57.90
|
31.05
|
1,800
|
|
|
5/10/2022
|
-2.60 / -4.36%
|
58.10
|
58.10
|
57.00
|
57.00
|
57.50
|
29.99
|
6,100
|
|
|
5/9/2022
|
-3.70 / -5.95%
|
63.90
|
63.90
|
58.50
|
58.50
|
59.60
|
30.78
|
18,300
|
|
|
5/6/2022
|
-3.20 / -4.91%
|
63.00
|
63.00
|
62.00
|
62.00
|
62.20
|
32.62
|
2,700
|
|
|
5/5/2022
|
-0.70 / -1.09%
|
66.00
|
68.00
|
63.60
|
63.60
|
65.20
|
33.47
|
1,400
|
|
|
5/4/2022
|
+0.30 / +0.46%
|
62.00
|
65.00
|
62.00
|
65.00
|
64.30
|
34.20
|
2,400
|
|
|
4/29/2022
|
+5.10 / +8.51%
|
62.00
|
65.00
|
62.00
|
65.00
|
64.70
|
34.20
|
8,100
|
|
|
4/28/2022
|
-2.50 / -4.05%
|
60.00
|
60.00
|
59.20
|
59.20
|
59.90
|
31.15
|
800
|
|
|
4/27/2022
|
-1.90 / -3.07%
|
61.40
|
63.90
|
60.00
|
60.00
|
61.70
|
31.57
|
700
|
|
|
4/26/2022
|
+3.50 / +6.02%
|
63.80
|
63.80
|
61.50
|
61.60
|
61.90
|
32.41
|
1,400
|
|
|
4/25/2022
|
+0.40 / +0.69%
|
63.40
|
66.40
|
49.50
|
58.20
|
58.10
|
30.63
|
5,500
|
|
|
4/22/2022
|
+1.40 / +2.36%
|
64.70
|
64.70
|
50.50
|
60.80
|
57.80
|
31.99
|
12,200
|
|
|
4/21/2022
|
-2.70 / -4.38%
|
61.00
|
61.00
|
58.20
|
59.00
|
59.40
|
31.05
|
6,800
|
|
|
4/20/2022
|
-7.00 / -10.45%
|
63.00
|
66.40
|
60.00
|
60.00
|
61.70
|
31.57
|
4,800
|
|
|
4/19/2022
|
+2.80 / +4.36%
|
65.90
|
68.50
|
65.90
|
67.00
|
67.00
|
35.26
|
6,600
|
|
|
4/18/2022
|
-2.00 / -2.92%
|
67.10
|
68.80
|
58.50
|
66.50
|
64.20
|
34.99
|
13,700
|
|
|
4/15/2022
|
-1.20 / -1.73%
|
69.20
|
69.20
|
67.10
|
68.00
|
68.50
|
35.78
|
9,500
|
|
|
4/14/2022
|
-0.20 / -0.29%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.20
|
36.31
|
500
|
|
|
4/13/2022
|
+0.40 / +0.58%
|
69.00
|
69.70
|
69.00
|
69.00
|
69.20
|
36.31
|
600
|
|
|
4/12/2022
|
+0.80 / +1.17%
|
68.90
|
70.00
|
66.00
|
69.00
|
68.60
|
36.31
|
5,200
|
|
|
4/8/2022
|
+0.50 / +0.73%
|
69.00
|
69.00
|
68.00
|
68.90
|
68.20
|
36.26
|
2,200
|
|
|
4/7/2022
|
+0.70 / +1.01%
|
68.30
|
69.70
|
68.10
|
69.70
|
68.40
|
36.68
|
2,200
|
|
|