Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBSUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 18.108 | -0.09 | -0.52% | 18.078 | 18.108 | 18.078 | 521 |
| Jun 14 2024 | 18.202 | 0.19 | 1.04% | 18.186 | 18.202 | 18.184 | 1,107 |
| Jun 13 2024 | 18.014 | 0.09 | 0.49% | 17.932 | 18.014 | 17.932 | 1,147 |
| Jun 12 2024 | 17.926 | 0.01 | 0.06% | 17.894 | 17.926 | 17.894 | 1,033 |
| Jun 11 2024 | 17.916 | 0.05 | 0.29% | 17.898 | 17.916 | 17.89 | 2,816 |
| Jun 10 2024 | 17.864 | 0.10 | 0.59% | 17.834 | 17.864 | 17.826 | 1,136 |
| Jun 07 2024 | 17.76 | -0.03 | -0.19% | 17.752 | 17.76 | 17.708 | 1,630 |
| Jun 06 2024 | 17.794 | 0.02 | 0.09% | 17.774 | 17.794 | 17.738 | 1,427 |
| Jun 05 2024 | 17.778 | 0.01 | 0.08% | 17.762 | 17.778 | 17.76 | 585 |
| Jun 04 2024 | 17.764 | 0.06 | 0.32% | 17.702 | 17.764 | 17.702 | 1,559 |
| Jun 03 2024 | 17.708 | 0.10 | 0.56% | 17.678 | 17.708 | 17.678 | 1,063 |
| May 31 2024 | 17.61 | -0.01 | -0.05% | 17.572 | 17.61 | 17.57 | 1,281 |
| May 30 2024 | 17.618 | 0.06 | 0.36% | 17.59 | 17.618 | 17.556 | 1,358 |
| May 29 2024 | 17.554 | -0.02 | -0.11% | 17.536 | 17.554 | 17.524 | 1,096 |
| May 28 2024 | 17.574 | -0.10 | -0.55% | 17.598 | 17.63 | 17.566 | 2,038 |
| May 27 2024 | 17.672 | 0.05 | 0.31% | 17.624 | 17.672 | 17.608 | 549 |
| May 24 2024 | 17.618 | -0.10 | -0.54% | 17.684 | 17.684 | 17.604 | 1,254 |
| May 23 2024 | 17.714 | 0.01 | 0.07% | 17.706 | 17.714 | 17.696 | 935 |
| May 22 2024 | 17.702 | -0.04 | -0.21% | 17.676 | 17.708 | 17.676 | 707 |
| May 21 2024 | 17.74 | 0.09 | 0.49% | 17.648 | 17.74 | 17.648 | 1,229 |
| May 20 2024 | 17.654 | -0.06 | -0.33% | 17.634 | 17.654 | 17.634 | 1,408 |
| May 17 2024 | 17.712 | -0.04 | -0.21% | 17.704 | 17.712 | 17.704 | 1,677 |
| May 16 2024 | 17.75 | 0.03 | 0.15% | 17.718 | 17.75 | 17.718 | 1,366 |
| May 15 2024 | 17.724 | 0.08 | 0.48% | 17.684 | 17.724 | 17.652 | 775 |
| May 14 2024 | 17.64 | -0.06 | -0.33% | 17.628 | 17.68 | 17.624 | 1,837 |
| May 13 2024 | 17.698 | -0.03 | -0.15% | 17.666 | 17.698 | 17.66 | 1,130 |
| May 10 2024 | 17.724 | -0.03 | -0.16% | 17.692 | 17.724 | 17.692 | 1,387 |
| May 09 2024 | 17.752 | 0.02 | 0.09% | 17.736 | 17.752 | 17.718 | 2,041 |
| May 08 2024 | 17.736 | -0.06 | -0.33% | 17.746 | 17.766 | 17.736 | 909 |
| May 07 2024 | 17.794 | 0.10 | 0.58% | 17.77 | 17.794 | 17.768 | 1,555 |
| May 06 2024 | 17.692 | -0.03 | -0.15% | 17.694 | 17.722 | 17.692 | 2,141 |
| May 03 2024 | 17.718 | 0.05 | 0.27% | 17.644 | 17.718 | 17.644 | 577 |
| May 02 2024 | 17.67 | 0.03 | 0.15% | 17.634 | 17.68 | 17.634 | 2,253 |
| Apr 30 2024 | 17.644 | 0.02 | 0.10% | 17.624 | 17.644 | 17.58 | 3,148 |
| Apr 29 2024 | 17.626 | 0.05 | 0.30% | 17.594 | 17.626 | 17.594 | 221 |
| Apr 26 2024 | 17.574 | -0.06 | -0.33% | 17.544 | 17.574 | 17.544 | 1,023 |
| Apr 25 2024 | 17.632 | 0.00 | 0.00% | 17.632 | 17.632 | 17.632 | 0 |
| Apr 24 2024 | 17.632 | -0.02 | -0.10% | 17.624 | 17.632 | 17.624 | 1,015 |
| Apr 23 2024 | 17.65 | -0.03 | -0.17% | 17.61 | 17.65 | 17.608 | 2,169 |
| Apr 22 2024 | 17.68 | 0.02 | 0.14% | 17.606 | 17.68 | 17.606 | 2,156 |
| Apr 19 2024 | 17.656 | 0.01 | 0.08% | 17.678 | 17.678 | 17.616 | 1,217 |
| Apr 18 2024 | 17.642 | -0.02 | -0.09% | 17.624 | 17.66 | 17.624 | 3,115 |
| Apr 17 2024 | 17.658 | 0.04 | 0.23% | 17.602 | 17.658 | 17.60 | 873 |
| Apr 16 2024 | 17.618 | -0.12 | -0.67% | 17.576 | 17.618 | 17.576 | 694 |
| Apr 15 2024 | 17.736 | -0.11 | -0.61% | 17.692 | 17.736 | 17.692 | 2,360 |
| Apr 12 2024 | 17.844 | 0.18 | 1.04% | 17.764 | 17.844 | 17.764 | 963 |
| Apr 11 2024 | 17.66 | 0.01 | 0.05% | 17.616 | 17.66 | 17.616 | 3,049 |
| Apr 10 2024 | 17.652 | 0.04 | 0.22% | 17.648 | 17.688 | 17.648 | 1,049 |
| Apr 09 2024 | 17.614 | 0.02 | 0.10% | 17.596 | 17.614 | 17.576 | 1,674 |
| Apr 08 2024 | 17.596 | -0.08 | -0.45% | 17.558 | 17.596 | 17.558 | 1,690 |
| Apr 05 2024 | 17.676 | 0.00 | -0.01% | 17.606 | 17.676 | 17.606 | 1,300 |
| Apr 04 2024 | 17.678 | -0.05 | -0.30% | 17.63 | 17.678 | 17.622 | 1,691 |
| Apr 03 2024 | 17.732 | -0.04 | -0.23% | 17.726 | 17.732 | 17.696 | 2,117 |
| Apr 02 2024 | 17.772 | -0.13 | -0.73% | 17.704 | 17.772 | 17.702 | 1,656 |
| Mar 28 2024 | 17.902 | 0.11 | 0.63% | 17.828 | 17.902 | 17.828 | 557 |
| Mar 27 2024 | 17.79 | 0.09 | 0.51% | 17.734 | 17.79 | 17.734 | 1,819 |
| Mar 26 2024 | 17.70 | -0.04 | -0.25% | 17.694 | 17.70 | 17.692 | 542 |
| Mar 25 2024 | 17.744 | -0.10 | -0.54% | 17.762 | 17.784 | 17.744 | 1,932 |
| Mar 22 2024 | 17.84 | 0.14 | 0.77% | 17.808 | 17.84 | 17.792 | 809 |
| Mar 21 2024 | 17.704 | 0.03 | 0.18% | 17.652 | 17.704 | 17.626 | 2,305 |
| Mar 20 2024 | 17.672 | 0.01 | 0.07% | 17.662 | 17.672 | 17.662 | 1,248 |
