Closing price on 8/2/2022
|
|
Open |
47.00 |
High |
54.00 |
Low |
47.00 |
Volume |
18,500 |
Split-adjusted Price |
31.12 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2022
|
+7.00 / +14.89%
|
47.00
|
54.00
|
47.00
|
54.00
|
52.50
|
31.12
|
18,500
|
|
8/1/2022
|
+0.60 / +1.29%
|
47.00
|
47.00
|
46.40
|
47.00
|
47.00
|
27.09
|
4,500
|
|
7/29/2022
|
-1.90 / -3.94%
|
49.70
|
49.70
|
46.00
|
46.30
|
46.40
|
26.68
|
3,900
|
|
7/28/2022
|
+3.60 / +7.79%
|
47.50
|
52.00
|
47.00
|
49.80
|
48.20
|
28.70
|
3,200
|
|
7/27/2022
|
-6.50 / -12.38%
|
50.50
|
50.50
|
46.00
|
46.00
|
46.20
|
26.51
|
6,200
|
|
7/26/2022
|
+2.60 / +5.08%
|
54.80
|
54.80
|
50.50
|
53.80
|
52.50
|
31.01
|
400
|
|
7/25/2022
|
-2.90 / -5.38%
|
53.00
|
53.00
|
50.50
|
51.00
|
51.20
|
29.39
|
700
|
|
7/22/2022
|
-0.60 / -1.12%
|
54.70
|
54.70
|
53.00
|
53.00
|
53.90
|
30.54
|
200
|
|
7/21/2022
|
0.00 / 0.00%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
30.89
|
500
|
|
7/20/2022
|
0.00 / 0.00%
|
55.70
|
55.70
|
53.10
|
53.90
|
53.60
|
31.06
|
4,100
|
|
7/19/2022
|
+1.20 / +2.27%
|
52.80
|
54.00
|
50.00
|
54.00
|
53.90
|
31.12
|
11,700
|
|
7/18/2022
|
+4.50 / +9.09%
|
55.00
|
55.00
|
50.00
|
54.00
|
52.80
|
31.12
|
1,400
|
|
7/15/2022
|
+6.40 / +14.68%
|
47.00
|
50.10
|
47.00
|
50.00
|
49.50
|
28.82
|
6,900
|
|
7/14/2022
|
+0.40 / +0.93%
|
42.00
|
45.00
|
42.00
|
43.50
|
43.60
|
25.07
|
4,100
|
|
7/13/2022
|
0.00 / 0.00%
|
43.50
|
45.00
|
42.10
|
43.00
|
43.10
|
24.78
|
8,300
|
|
7/12/2022
|
+0.50 / +1.17%
|
43.60
|
43.60
|
42.90
|
43.40
|
43.00
|
25.01
|
3,400
|
|
7/11/2022
|
-1.90 / -4.28%
|
43.60
|
43.60
|
42.50
|
42.50
|
42.90
|
24.49
|
2,900
|
|
7/8/2022
|
+0.50 / +1.14%
|
44.50
|
44.50
|
44.30
|
44.30
|
44.40
|
25.53
|
1,400
|
|
7/7/2022
|
+0.50 / +1.14%
|
44.40
|
45.00
|
42.50
|
44.50
|
43.80
|
25.65
|
4,200
|
|
7/6/2022
|
+0.10 / +0.23%
|
44.30
|
45.00
|
43.10
|
44.40
|
44.00
|
25.59
|
2,900
|
|
7/5/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
43.60
|
44.50
|
44.30
|
25.65
|
1,300
|
|
7/4/2022
|
-1.10 / -2.46%
|
47.00
|
47.00
|
43.60
|
43.60
|
44.50
|
25.13
|
6,900
|
|
7/1/2022
|
+1.20 / +2.74%
|
43.80
|
45.00
|
43.80
|
45.00
|
44.70
|
25.93
|
2,000
|
|
6/30/2022
|
+1.90 / +4.47%
|
45.00
|
48.60
|
43.10
|
44.40
|
43.80
|
25.59
|
8,900
|
|
6/29/2022
|
-2.20 / -4.92%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
24.49
|
1,300
|
|
6/28/2022
|
+1.10 / +2.56%
|
46.00
|
46.00
|
44.00
|
44.10
|
44.70
|
25.42
|
2,300
|
|
6/27/2022
|
+3.40 / +8.10%
|
43.00
|
45.70
|
42.00
|
45.40
|
43.00
|
26.16
|
5,100
|
|
6/24/2022
|
+2.20 / +5.53%
|
41.10
|
43.30
|
41.00
|
42.00
|
42.00
|
24.21
|
2,300
|
|
6/23/2022
|
+5.30 / +14.76%
|
39.50
|
41.20
|
39.00
|
41.20
|
39.80
|
23.74
|
2,800
|
|
6/22/2022
|
-1.60 / -4.04%
|
35.50
|
39.90
|
35.00
|
38.00
|
35.90
|
21.90
|
8,500
|
|
|