Closing price on 6/2/2022
|
|
Open |
57.00 |
High |
57.00 |
Low |
56.20 |
Volume |
1,800 |
Split-adjusted Price |
32.39 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2022
|
-0.80 / -1.40%
|
57.00
|
57.00
|
56.20
|
56.20
|
56.80
|
32.39
|
1,800
|
|
6/1/2022
|
-0.80 / -1.37%
|
56.80
|
58.90
|
56.70
|
57.50
|
57.00
|
33.14
|
4,300
|
|
5/31/2022
|
-0.60 / -1.03%
|
58.70
|
58.70
|
57.50
|
57.50
|
58.30
|
33.14
|
1,400
|
|
5/30/2022
|
-1.10 / -1.87%
|
57.90
|
59.20
|
57.80
|
57.80
|
58.10
|
33.31
|
900
|
|
5/27/2022
|
+1.20 / +2.05%
|
60.00
|
60.00
|
57.70
|
59.60
|
58.90
|
34.35
|
3,600
|
|
5/26/2022
|
+1.10 / +1.87%
|
59.60
|
59.80
|
56.50
|
59.80
|
58.40
|
34.46
|
5,500
|
|
5/25/2022
|
-0.10 / -0.17%
|
60.00
|
60.50
|
56.20
|
59.90
|
58.70
|
34.52
|
4,000
|
|
5/24/2022
|
+0.50 / +0.84%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
34.58
|
100
|
|
5/23/2022
|
+0.50 / +0.84%
|
60.00
|
62.80
|
58.00
|
59.80
|
59.50
|
34.46
|
2,100
|
|
5/20/2022
|
+2.10 / +3.64%
|
59.90
|
60.00
|
57.50
|
59.80
|
59.30
|
34.46
|
7,500
|
|
5/19/2022
|
-3.00 / -4.77%
|
60.00
|
60.00
|
57.00
|
59.90
|
57.70
|
34.52
|
4,500
|
|
5/18/2022
|
+4.60 / +7.89%
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
36.25
|
100
|
|
5/17/2022
|
+2.80 / +4.98%
|
59.50
|
63.00
|
56.50
|
59.00
|
58.30
|
34.00
|
1,400
|
|
5/16/2022
|
-0.40 / -0.67%
|
55.30
|
59.70
|
55.20
|
59.50
|
56.20
|
34.29
|
900
|
|
5/13/2022
|
+3.20 / +5.63%
|
59.90
|
60.00
|
59.90
|
60.00
|
59.90
|
34.58
|
300
|
|
5/12/2022
|
0.00 / 0.00%
|
63.10
|
63.10
|
54.20
|
57.90
|
56.80
|
33.37
|
4,200
|
|
5/11/2022
|
+1.50 / +2.61%
|
62.00
|
63.90
|
57.00
|
59.00
|
57.90
|
34.00
|
1,800
|
|
5/10/2022
|
-2.60 / -4.36%
|
58.10
|
58.10
|
57.00
|
57.00
|
57.50
|
32.85
|
6,100
|
|
5/9/2022
|
-3.70 / -5.95%
|
63.90
|
63.90
|
58.50
|
58.50
|
59.60
|
33.71
|
18,300
|
|
5/6/2022
|
-3.20 / -4.91%
|
63.00
|
63.00
|
62.00
|
62.00
|
62.20
|
35.73
|
2,700
|
|
5/5/2022
|
-0.70 / -1.09%
|
66.00
|
68.00
|
63.60
|
63.60
|
65.20
|
36.65
|
1,400
|
|
5/4/2022
|
+0.30 / +0.46%
|
62.00
|
65.00
|
62.00
|
65.00
|
64.30
|
37.46
|
2,400
|
|
4/29/2022
|
+5.10 / +8.51%
|
62.00
|
65.00
|
62.00
|
65.00
|
64.70
|
37.46
|
8,100
|
|
4/28/2022
|
-2.50 / -4.05%
|
60.00
|
60.00
|
59.20
|
59.20
|
59.90
|
34.12
|
800
|
|
4/27/2022
|
-1.90 / -3.07%
|
61.40
|
63.90
|
60.00
|
60.00
|
61.70
|
34.58
|
700
|
|
4/26/2022
|
+3.50 / +6.02%
|
63.80
|
63.80
|
61.50
|
61.60
|
61.90
|
35.50
|
1,400
|
|
4/25/2022
|
+0.40 / +0.69%
|
63.40
|
66.40
|
49.50
|
58.20
|
58.10
|
33.54
|
5,500
|
|
4/22/2022
|
+1.40 / +2.36%
|
64.70
|
64.70
|
50.50
|
60.80
|
57.80
|
35.04
|
12,200
|
|
4/21/2022
|
-2.70 / -4.38%
|
61.00
|
61.00
|
58.20
|
59.00
|
59.40
|
34.00
|
6,800
|
|
4/20/2022
|
-7.00 / -10.45%
|
63.00
|
66.40
|
60.00
|
60.00
|
61.70
|
34.58
|
4,800
|
|
|