Closing price on 6/5/2024
|
|
Open |
29.50 |
High |
29.50 |
Low |
29.10 |
Volume |
15,600 |
Split-adjusted Price |
29.50 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2024
|
+0.30 / +1.03%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.50
|
29.50
|
15,600
|
|
6/4/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.10
|
29.40
|
29.20
|
29.40
|
27,200
|
|
6/3/2024
|
+0.30 / +1.03%
|
29.30
|
29.90
|
29.30
|
29.50
|
29.40
|
29.50
|
9,500
|
|
5/31/2024
|
+0.50 / +1.74%
|
29.30
|
29.30
|
29.00
|
29.30
|
29.20
|
29.30
|
3,700
|
|
5/30/2024
|
-0.20 / -0.69%
|
29.20
|
29.50
|
28.70
|
28.70
|
28.80
|
28.70
|
30,800
|
|
5/29/2024
|
+0.10 / +0.34%
|
29.40
|
29.40
|
28.80
|
29.10
|
28.90
|
29.10
|
6,100
|
|
5/28/2024
|
-0.10 / -0.34%
|
30.40
|
30.40
|
28.80
|
28.90
|
29.00
|
28.90
|
12,400
|
|
5/27/2024
|
+0.10 / +0.34%
|
29.10
|
29.10
|
28.90
|
29.10
|
29.00
|
29.10
|
2,800
|
|
5/24/2024
|
-0.10 / -0.35%
|
29.10
|
29.20
|
28.80
|
28.80
|
29.00
|
28.80
|
13,000
|
|
5/23/2024
|
-0.30 / -1.03%
|
29.50
|
29.50
|
28.80
|
28.90
|
28.90
|
28.90
|
5,600
|
|
5/22/2024
|
+0.10 / +0.34%
|
29.40
|
29.40
|
29.00
|
29.10
|
29.20
|
29.10
|
1,100
|
|
5/21/2024
|
+0.40 / +1.38%
|
29.40
|
29.40
|
28.90
|
29.30
|
29.00
|
29.30
|
3,900
|
|
5/20/2024
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.60
|
28.90
|
28.90
|
28.90
|
19,600
|
|
5/17/2024
|
-0.30 / -1.02%
|
29.10
|
29.20
|
28.80
|
29.00
|
28.90
|
29.00
|
20,200
|
|
5/16/2024
|
0.00 / 0.00%
|
29.40
|
29.60
|
29.10
|
29.60
|
29.30
|
29.60
|
31,400
|
|
5/15/2024
|
+0.30 / +1.02%
|
29.40
|
29.70
|
29.40
|
29.60
|
29.60
|
29.60
|
8,600
|
|
5/14/2024
|
-0.10 / -0.34%
|
29.40
|
29.60
|
29.00
|
29.40
|
29.30
|
29.40
|
39,100
|
|
5/13/2024
|
+0.10 / +0.34%
|
29.40
|
29.90
|
29.40
|
29.50
|
29.50
|
29.50
|
10,000
|
|
5/10/2024
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.30
|
29.30
|
29.40
|
29.30
|
12,600
|
|
5/9/2024
|
-0.40 / -1.34%
|
29.50
|
29.60
|
29.40
|
29.50
|
29.40
|
29.50
|
2,000
|
|
5/8/2024
|
+0.50 / +1.70%
|
30.50
|
30.50
|
29.50
|
29.90
|
29.90
|
29.90
|
800
|
|
5/7/2024
|
+0.20 / +0.69%
|
29.60
|
29.60
|
29.00
|
29.30
|
29.40
|
29.30
|
17,500
|
|
5/6/2024
|
-0.20 / -0.67%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.10
|
29.50
|
2,500
|
|
5/3/2024
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.70
|
29.50
|
900
|
|
5/2/2024
|
+0.50 / +1.72%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
100
|
|
4/26/2024
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.90
|
29.00
|
29.00
|
29.00
|
1,400
|
|
4/25/2024
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.80
|
28.90
|
28.90
|
28.90
|
4,800
|
|
4/24/2024
|
+0.10 / +0.35%
|
28.70
|
28.80
|
28.70
|
28.80
|
28.80
|
28.80
|
5,700
|
|
4/23/2024
|
-0.30 / -1.03%
|
29.00
|
29.00
|
28.50
|
28.80
|
28.70
|
28.80
|
5,700
|
|
4/22/2024
|
+1.20 / +4.26%
|
28.90
|
29.40
|
28.90
|
29.40
|
29.10
|
29.40
|
500
|
|
|