|
Closing price on 8/25/2022
|
|
| Open |
59.00 |
| High |
60.80 |
| Low |
59.00 |
| Volume |
2,900 |
| Split-adjusted Price |
31.05 |
|
|
CBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
-1.30 / -2.16%
|
59.00
|
60.80
|
59.00
|
59.00
|
60.00
|
31.05
|
2,900
|
|
|
8/24/2022
|
-1.40 / -2.31%
|
60.50
|
60.80
|
59.10
|
59.10
|
60.30
|
31.10
|
3,800
|
|
|
8/23/2022
|
+1.40 / +2.35%
|
59.90
|
61.40
|
59.00
|
60.90
|
60.50
|
32.05
|
13,900
|
|
|
8/22/2022
|
+2.70 / +4.67%
|
58.60
|
60.50
|
58.60
|
60.50
|
59.50
|
31.84
|
13,000
|
|
|
8/19/2022
|
+1.50 / +2.65%
|
57.50
|
58.50
|
57.00
|
58.10
|
57.80
|
30.57
|
7,500
|
|
|
8/18/2022
|
+0.70 / +1.24%
|
56.40
|
57.00
|
56.40
|
57.00
|
56.60
|
29.99
|
1,400
|
|
|
8/17/2022
|
-0.10 / -0.17%
|
56.00
|
58.20
|
55.50
|
58.00
|
56.30
|
30.52
|
1,800
|
|
|
8/16/2022
|
+1.30 / +2.30%
|
61.80
|
61.90
|
55.00
|
57.80
|
58.10
|
30.41
|
4,600
|
|
|
8/15/2022
|
+0.70 / +1.25%
|
57.90
|
57.90
|
55.00
|
56.50
|
56.50
|
29.73
|
1,600
|
|
|
8/12/2022
|
-0.30 / -0.52%
|
58.40
|
58.40
|
55.10
|
57.50
|
55.80
|
30.26
|
3,400
|
|
|
8/11/2022
|
-0.80 / -1.32%
|
64.20
|
64.20
|
56.00
|
59.80
|
57.80
|
31.47
|
2,000
|
|
|
8/10/2022
|
+5.50 / +10.09%
|
62.50
|
62.50
|
60.00
|
60.00
|
60.60
|
31.57
|
900
|
|
|
8/9/2022
|
-2.30 / -4.07%
|
54.60
|
54.60
|
54.20
|
54.20
|
54.50
|
28.52
|
12,700
|
|
|
8/8/2022
|
-2.90 / -4.92%
|
56.20
|
58.00
|
56.00
|
56.00
|
56.50
|
29.47
|
9,200
|
|
|
8/5/2022
|
-1.60 / -2.64%
|
62.00
|
62.00
|
57.00
|
59.00
|
58.90
|
31.05
|
4,000
|
|
|
8/4/2022
|
+3.10 / +5.44%
|
59.70
|
62.00
|
59.70
|
60.10
|
60.60
|
31.62
|
7,300
|
|
|
8/3/2022
|
+3.20 / +6.10%
|
59.60
|
60.00
|
55.00
|
55.70
|
57.00
|
29.31
|
10,800
|
|
|
8/2/2022
|
+7.00 / +14.89%
|
47.00
|
54.00
|
47.00
|
54.00
|
52.50
|
28.42
|
18,500
|
|
|
8/1/2022
|
+0.60 / +1.29%
|
47.00
|
47.00
|
46.40
|
47.00
|
47.00
|
24.73
|
4,500
|
|
|
7/29/2022
|
-1.90 / -3.94%
|
49.70
|
49.70
|
46.00
|
46.30
|
46.40
|
24.36
|
3,900
|
|
|
7/28/2022
|
+3.60 / +7.79%
|
47.50
|
52.00
|
47.00
|
49.80
|
48.20
|
26.21
|
3,200
|
|
|
7/27/2022
|
-6.50 / -12.38%
|
50.50
|
50.50
|
46.00
|
46.00
|
46.20
|
24.21
|
6,200
|
|
|
7/26/2022
|
+2.60 / +5.08%
|
54.80
|
54.80
|
50.50
|
53.80
|
52.50
|
28.31
|
400
|
|
|
7/25/2022
|
-2.90 / -5.38%
|
53.00
|
53.00
|
50.50
|
51.00
|
51.20
|
26.84
|
700
|
|
|
7/22/2022
|
-0.60 / -1.12%
|
54.70
|
54.70
|
53.00
|
53.00
|
53.90
|
27.89
|
200
|
|
|
7/21/2022
|
0.00 / 0.00%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
28.20
|
500
|
|
|
7/20/2022
|
0.00 / 0.00%
|
55.70
|
55.70
|
53.10
|
53.90
|
53.60
|
28.36
|
4,100
|
|
|
7/19/2022
|
+1.20 / +2.27%
|
52.80
|
54.00
|
50.00
|
54.00
|
53.90
|
28.42
|
11,700
|
|
|
7/18/2022
|
+4.50 / +9.09%
|
55.00
|
55.00
|
50.00
|
54.00
|
52.80
|
28.42
|
1,400
|
|
|
7/15/2022
|
+6.40 / +14.68%
|
47.00
|
50.10
|
47.00
|
50.00
|
49.50
|
26.31
|
6,900
|
|
|