Closing price on 9/27/2022
|
|
Open |
59.90 |
High |
61.70 |
Low |
59.00 |
Volume |
2,700 |
Split-adjusted Price |
34.00 |
|
|
CBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2022
|
0.00 / 0.00%
|
59.90
|
61.70
|
59.00
|
59.00
|
59.40
|
34.00
|
2,700
|
|
9/26/2022
|
-2.10 / -3.40%
|
61.00
|
61.00
|
57.50
|
59.70
|
59.00
|
34.41
|
810,600
|
|
9/23/2022
|
-0.20 / -0.32%
|
62.70
|
62.70
|
61.00
|
62.60
|
61.80
|
36.08
|
800
|
|
9/22/2022
|
-0.60 / -0.96%
|
63.90
|
63.90
|
61.90
|
61.90
|
62.80
|
35.67
|
1,100
|
|
9/21/2022
|
+1.80 / +2.92%
|
61.60
|
63.40
|
61.60
|
63.40
|
62.50
|
36.54
|
400
|
|
9/20/2022
|
+1.50 / +2.50%
|
61.60
|
61.60
|
61.40
|
61.60
|
61.60
|
35.50
|
5,700
|
|
9/19/2022
|
-3.30 / -5.21%
|
60.50
|
60.50
|
59.60
|
60.00
|
60.10
|
34.58
|
5,200
|
|
9/16/2022
|
-0.50 / -0.78%
|
64.40
|
64.60
|
63.00
|
64.00
|
63.30
|
36.88
|
54,600
|
|
9/15/2022
|
+0.70 / +1.12%
|
64.00
|
65.00
|
62.60
|
63.00
|
64.50
|
36.31
|
9,900
|
|
9/14/2022
|
+1.90 / +3.08%
|
63.50
|
63.50
|
60.50
|
63.50
|
62.30
|
36.60
|
14,300
|
|
9/13/2022
|
-0.30 / -0.48%
|
65.50
|
65.50
|
60.00
|
61.80
|
61.60
|
35.62
|
15,700
|
|
9/12/2022
|
+3.30 / +5.55%
|
62.00
|
64.90
|
60.00
|
62.80
|
62.10
|
36.19
|
12,700
|
|
9/9/2022
|
+1.10 / +1.87%
|
58.00
|
60.00
|
58.00
|
60.00
|
59.50
|
34.58
|
10,600
|
|
9/8/2022
|
+1.20 / +2.04%
|
60.90
|
60.90
|
58.00
|
59.90
|
58.90
|
34.52
|
1,200
|
|
9/7/2022
|
-2.80 / -4.62%
|
59.50
|
60.00
|
57.80
|
57.80
|
58.70
|
33.31
|
14,800
|
|
9/6/2022
|
-1.30 / -2.12%
|
63.50
|
68.00
|
59.50
|
60.00
|
60.60
|
34.58
|
9,600
|
|
9/5/2022
|
+2.60 / +4.46%
|
61.90
|
61.90
|
59.20
|
60.90
|
61.30
|
35.10
|
26,800
|
|
8/31/2022
|
-1.30 / -2.20%
|
59.10
|
59.10
|
57.80
|
57.80
|
58.30
|
33.31
|
5,800
|
|
8/30/2022
|
-0.60 / -1.02%
|
59.10
|
61.00
|
58.50
|
58.50
|
59.10
|
33.71
|
12,100
|
|
8/29/2022
|
-1.00 / -1.67%
|
60.90
|
60.90
|
59.00
|
59.00
|
59.10
|
34.00
|
2,300
|
|
8/26/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
34.58
|
0
|
|
8/25/2022
|
-1.30 / -2.16%
|
59.00
|
60.80
|
59.00
|
59.00
|
60.00
|
34.00
|
2,900
|
|
8/24/2022
|
-1.40 / -2.31%
|
60.50
|
60.80
|
59.10
|
59.10
|
60.30
|
34.06
|
3,800
|
|
8/23/2022
|
+1.40 / +2.35%
|
59.90
|
61.40
|
59.00
|
60.90
|
60.50
|
35.10
|
13,900
|
|
8/22/2022
|
+2.70 / +4.67%
|
58.60
|
60.50
|
58.60
|
60.50
|
59.50
|
34.87
|
13,000
|
|
8/19/2022
|
+1.50 / +2.65%
|
57.50
|
58.50
|
57.00
|
58.10
|
57.80
|
33.48
|
7,500
|
|
8/18/2022
|
+0.70 / +1.24%
|
56.40
|
57.00
|
56.40
|
57.00
|
56.60
|
32.85
|
1,400
|
|
8/17/2022
|
-0.10 / -0.17%
|
56.00
|
58.20
|
55.50
|
58.00
|
56.30
|
33.43
|
1,800
|
|
8/16/2022
|
+1.30 / +2.30%
|
61.80
|
61.90
|
55.00
|
57.80
|
58.10
|
33.31
|
4,600
|
|
8/15/2022
|
+0.70 / +1.25%
|
57.90
|
57.90
|
55.00
|
56.50
|
56.50
|
32.56
|
1,600
|
|
|