Closing price on 7/26/2024
|
|
Open |
31.50 |
High |
31.50 |
Low |
31.30 |
Volume |
16,200 |
Split-adjusted Price |
31.50 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.30
|
31.50
|
31.50
|
31.50
|
16,200
|
|
7/25/2024
|
+0.30 / +0.96%
|
31.30
|
31.60
|
31.30
|
31.60
|
31.50
|
31.60
|
4,100
|
|
7/24/2024
|
-0.20 / -0.63%
|
31.10
|
31.50
|
31.10
|
31.50
|
31.30
|
31.50
|
2,600
|
|
7/23/2024
|
-0.40 / -1.26%
|
31.90
|
31.90
|
31.30
|
31.30
|
31.70
|
31.30
|
2,400
|
|
7/22/2024
|
+0.50 / +1.60%
|
32.50
|
32.60
|
31.50
|
31.70
|
31.70
|
31.70
|
24,600
|
|
7/19/2024
|
-0.60 / -1.89%
|
31.60
|
32.00
|
31.00
|
31.20
|
31.20
|
31.20
|
5,300
|
|
7/18/2024
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.80
|
31.80
|
5,800
|
|
7/17/2024
|
-0.70 / -2.15%
|
32.20
|
32.20
|
31.80
|
31.80
|
31.90
|
31.80
|
6,400
|
|
7/16/2024
|
0.00 / 0.00%
|
32.80
|
32.80
|
31.80
|
31.80
|
32.50
|
31.80
|
12,300
|
|
7/15/2024
|
-0.20 / -0.62%
|
32.30
|
32.30
|
31.50
|
32.10
|
31.80
|
32.10
|
4,900
|
|
7/12/2024
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.30
|
32.30
|
32.30
|
32.30
|
9,600
|
|
7/11/2024
|
+1.20 / +3.81%
|
31.50
|
32.80
|
31.50
|
32.70
|
32.30
|
32.70
|
35,000
|
|
7/10/2024
|
+0.80 / +2.60%
|
31.30
|
31.60
|
31.20
|
31.60
|
31.50
|
31.60
|
27,800
|
|
7/9/2024
|
+0.50 / +1.63%
|
30.60
|
31.20
|
30.60
|
31.10
|
30.80
|
31.10
|
12,600
|
|
7/8/2024
|
-0.30 / -0.97%
|
30.60
|
30.60
|
30.50
|
30.60
|
30.60
|
30.60
|
2,800
|
|
7/5/2024
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
1,600
|
|
7/4/2024
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.80
|
30.90
|
30.90
|
30.90
|
10,200
|
|
7/3/2024
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.90
|
30.70
|
14,700
|
|
7/2/2024
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.70
|
30.80
|
30.90
|
30.80
|
5,500
|
|
7/1/2024
|
+0.90 / +2.99%
|
30.60
|
31.50
|
30.60
|
31.00
|
30.90
|
31.00
|
18,100
|
|
6/28/2024
|
-0.10 / -0.33%
|
30.40
|
31.10
|
29.80
|
29.80
|
30.10
|
29.80
|
20,200
|
|
6/27/2024
|
+0.30 / +1.01%
|
29.90
|
30.00
|
29.80
|
30.00
|
29.90
|
30.00
|
7,600
|
|
6/26/2024
|
-0.20 / -0.67%
|
29.90
|
29.90
|
29.60
|
29.60
|
29.70
|
29.60
|
5,000
|
|
6/25/2024
|
-0.10 / -0.34%
|
29.90
|
29.90
|
29.70
|
29.70
|
29.80
|
29.70
|
1,500
|
|
6/24/2024
|
-0.20 / -0.67%
|
29.90
|
30.30
|
29.60
|
29.70
|
29.80
|
29.70
|
25,800
|
|
6/21/2024
|
+0.70 / +2.39%
|
29.30
|
31.30
|
29.20
|
30.00
|
29.90
|
30.00
|
23,200
|
|
6/20/2024
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.20
|
29.50
|
29.30
|
29.50
|
8,600
|
|
6/19/2024
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.20
|
29.30
|
29.30
|
29.30
|
13,000
|
|
6/18/2024
|
+0.70 / +2.40%
|
29.60
|
29.90
|
29.10
|
29.90
|
29.30
|
29.90
|
9,100
|
|
6/17/2024
|
-0.30 / -1.02%
|
29.20
|
29.50
|
29.10
|
29.20
|
29.20
|
29.20
|
7,000
|
|
|