|
Closing price on 9/19/2023
|
|
Open |
41.90 |
High |
42.00 |
Low |
41.30 |
Volume |
11,300 |
Split-adjusted Price |
38.56 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2023
|
+0.30 / +0.73%
|
41.90
|
42.00
|
41.30
|
41.60
|
41.50
|
38.56
|
11,300
|
|
9/18/2023
|
+0.80 / +1.97%
|
40.80
|
41.80
|
40.80
|
41.50
|
41.30
|
38.47
|
13,200
|
|
9/15/2023
|
-0.40 / -0.99%
|
41.00
|
41.00
|
40.00
|
40.20
|
40.70
|
37.26
|
14,600
|
|
9/14/2023
|
0.00 / 0.00%
|
40.50
|
41.00
|
40.30
|
40.80
|
40.60
|
37.82
|
12,300
|
|
9/13/2023
|
+1.10 / +2.76%
|
40.00
|
41.50
|
40.00
|
41.00
|
40.80
|
38.00
|
20,300
|
|
9/12/2023
|
+0.50 / +1.27%
|
39.60
|
40.10
|
39.60
|
40.00
|
39.90
|
37.08
|
11,000
|
|
9/11/2023
|
-0.60 / -1.50%
|
40.00
|
40.00
|
39.20
|
39.30
|
39.50
|
36.43
|
12,700
|
|
9/8/2023
|
0.00 / 0.00%
|
40.00
|
40.10
|
39.70
|
39.70
|
39.90
|
36.80
|
23,100
|
|
9/7/2023
|
-0.80 / -1.96%
|
40.80
|
40.80
|
39.00
|
40.00
|
39.70
|
37.08
|
34,200
|
|
9/6/2023
|
0.00 / 0.00%
|
40.90
|
41.00
|
40.50
|
40.90
|
40.80
|
37.91
|
8,200
|
|
9/5/2023
|
+1.30 / +3.32%
|
40.70
|
41.00
|
40.50
|
40.50
|
40.90
|
37.54
|
17,100
|
|
8/31/2023
|
+0.30 / +0.77%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.20
|
36.61
|
1,900
|
|
8/30/2023
|
-0.10 / -0.25%
|
39.90
|
39.90
|
38.60
|
39.50
|
39.20
|
36.61
|
6,600
|
|
8/29/2023
|
+0.60 / +1.53%
|
40.50
|
40.50
|
39.30
|
39.90
|
39.60
|
36.98
|
8,100
|
|
8/28/2023
|
-1.90 / -4.68%
|
40.60
|
40.60
|
38.10
|
38.70
|
39.30
|
35.87
|
17,900
|
|
8/25/2023
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
37.63
|
1,100
|
|
8/24/2023
|
+2.50 / +6.58%
|
38.50
|
42.00
|
38.50
|
40.50
|
40.60
|
37.54
|
52,400
|
|
8/23/2023
|
+0.30 / +0.79%
|
38.20
|
38.20
|
38.00
|
38.20
|
38.00
|
35.41
|
8,300
|
|
8/22/2023
|
+0.90 / +2.43%
|
37.10
|
38.20
|
37.00
|
38.00
|
37.90
|
35.22
|
29,000
|
|
8/21/2023
|
+0.40 / +1.06%
|
37.20
|
38.00
|
37.10
|
38.00
|
37.10
|
35.22
|
6,400
|
|
8/18/2023
|
-1.10 / -2.85%
|
38.10
|
38.50
|
37.00
|
37.50
|
37.60
|
34.76
|
49,100
|
|
8/17/2023
|
-0.20 / -0.52%
|
38.90
|
38.90
|
38.50
|
38.50
|
38.60
|
35.69
|
7,500
|
|
8/16/2023
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
35.87
|
11,500
|
|
8/15/2023
|
+0.30 / +0.78%
|
38.60
|
39.00
|
38.60
|
39.00
|
38.70
|
36.15
|
19,000
|
|
8/14/2023
|
-0.40 / -1.03%
|
39.00
|
39.00
|
38.30
|
38.40
|
38.70
|
35.59
|
20,900
|
|
8/11/2023
|
-0.80 / -2.03%
|
38.80
|
39.00
|
38.60
|
38.70
|
38.80
|
35.87
|
7,100
|
|
8/10/2023
|
-0.40 / -1.02%
|
39.40
|
40.00
|
39.00
|
39.00
|
39.50
|
36.15
|
13,100
|
|
8/9/2023
|
+1.50 / +3.93%
|
38.50
|
40.00
|
38.50
|
39.70
|
39.40
|
36.80
|
27,100
|
|
8/8/2023
|
+1.10 / +2.93%
|
37.60
|
38.80
|
37.50
|
38.70
|
38.20
|
35.87
|
27,500
|
|
8/7/2023
|
-0.60 / -1.57%
|
38.10
|
38.10
|
37.00
|
37.50
|
37.60
|
34.76
|
36,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|