|
Closing price on 9/17/2021
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
400 |
| Split-adjusted Price |
6.27 |
|
|
CBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
-2.00 / -14.18%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
6.27
|
400
|
|
|
9/16/2021
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.31
|
500
|
|
|
9/15/2021
|
-0.50 / -3.42%
|
12.50
|
14.10
|
12.50
|
14.10
|
13.60
|
7.31
|
2,800
|
|
|
9/14/2021
|
+0.60 / +4.29%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.60
|
7.57
|
5,500
|
|
|
9/13/2021
|
+0.20 / +1.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
7.31
|
300
|
|
|
9/10/2021
|
+0.20 / +1.44%
|
11.90
|
15.00
|
11.90
|
14.10
|
13.90
|
7.31
|
2,100
|
|
|
9/9/2021
|
+1.90 / +14.50%
|
11.60
|
15.00
|
11.60
|
15.00
|
13.90
|
7.77
|
900
|
|
|
9/8/2021
|
+1.80 / +14.40%
|
14.30
|
14.30
|
12.50
|
14.30
|
13.10
|
7.41
|
2,200
|
|
|
9/7/2021
|
-2.10 / -14.38%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.48
|
100
|
|
|
9/6/2021
|
0.00 / 0.00%
|
14.00
|
15.10
|
14.00
|
15.10
|
14.60
|
7.82
|
5,200
|
|
|
9/1/2021
|
+0.90 / +6.82%
|
15.10
|
15.10
|
14.10
|
14.10
|
15.10
|
7.31
|
4,400
|
|
|
8/31/2021
|
+1.70 / +14.78%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.84
|
12,100
|
|
|
8/30/2021
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.96
|
400
|
|
|
8/27/2021
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.70
|
500
|
|
|
8/26/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.11
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.11
|
0
|
|
|
8/24/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.11
|
0
|
|
|
8/23/2021
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.11
|
300
|
|
|
8/20/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.06
|
20,900
|
|
|
8/19/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.06
|
0
|
|
|
8/18/2021
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.06
|
100
|
|
|
8/17/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.29
|
0
|
|
|
8/16/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.29
|
0
|
|
|
8/13/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.29
|
0
|
|
|
8/12/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.29
|
0
|
|
|
8/11/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.29
|
0
|
|
|
8/10/2021
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.29
|
5,900
|
|
|
8/9/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
0
|
|
|
8/6/2021
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.18
|
1,900
|
|
|
8/5/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.29
|
0
|
|
|