Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CBS Corp
(NY:
CBS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
40.23
40.74
40.17
40.38
1,876,400
-0.02(-0.05%)
Nov 27, 2019
40.59
40.75
40.32
40.40
5,298,000
-0.11(-0.27%)
Nov 26, 2019
40.12
40.57
39.64
40.51
8,037,405
+0.42(+1.05%)
Nov 25, 2019
39.57
40.24
39.09
40.09
6,902,734
+0.57(+1.44%)
Nov 22, 2019
38.98
39.56
38.77
39.52
4,415,400
+0.54(+1.39%)
Nov 21, 2019
39.00
39.50
38.52
38.98
5,115,417
-0.03(-0.08%)
Nov 20, 2019
39.23
39.48
38.53
39.01
5,065,308
-0.37(-0.94%)
Nov 19, 2019
39.41
39.68
38.84
39.38
6,753,002
+0.04(+0.10%)
Nov 18, 2019
38.40
39.35
37.88
39.34
7,007,779
+0.77(+2.00%)
Nov 15, 2019
38.25
38.89
37.75
38.57
7,693,000
+0.94(+2.50%)
Nov 14, 2019
37.20
38.17
36.97
37.63
5,789,066
+0.78(+2.12%)
Nov 13, 2019
37.50
37.62
36.67
36.85
5,242,745
-0.91(-2.41%)
Nov 12, 2019
38.52
38.71
37.29
37.76
10,050,915
-1.42(-3.62%)
Nov 11, 2019
38.21
39.22
37.76
39.18
8,863,501
+1.07(+2.81%)
Nov 08, 2019
37.87
38.13
37.20
38.11
3,723,600
+0.31(+0.82%)
Nov 07, 2019
37.35
38.30
37.22
37.80
4,795,853
+0.98(+2.66%)
Nov 06, 2019
37.39
37.53
36.76
36.82
3,332,545
-0.67(-1.79%)
Nov 05, 2019
37.39
37.83
37.23
37.49
3,994,400
+0.35(+0.94%)
Nov 04, 2019
36.95
37.24
36.74
37.14
4,234,907
+0.40(+1.09%)
Nov 01, 2019
36.28
36.88
36.07
36.74
3,681,900
+0.70(+1.94%)
Oct 31, 2019
35.46
36.05
35.02
36.04
7,308,703
+0.46(+1.29%)
Oct 30, 2019
36.10
36.10
35.05
35.58
5,622,034
-0.61(-1.69%)
Oct 29, 2019
35.81
36.40
35.68
36.19
4,057,575
+0.34(+0.95%)
Oct 28, 2019
36.27
36.56
35.85
35.85
3,426,916
-0.19(-0.53%)
Oct 25, 2019
35.67
36.80
35.65
36.04
4,334,100
+0.29(+0.81%)
Oct 24, 2019
36.56
36.58
35.08
35.75
8,335,909
-0.74(-2.03%)
Oct 23, 2019
36.43
36.61
35.87
36.49
5,007,587
+0.15(+0.41%)
Oct 22, 2019
36.31
36.53
35.76
36.34
6,114,364
-0.01(-0.03%)
Oct 21, 2019
36.91
37.09
36.25
36.35
5,821,054
-0.40(-1.09%)
Oct 18, 2019
37.52
37.98
36.74
36.75
5,967,900
-1.03(-2.73%)
Oct 17, 2019
38.10
38.29
36.25
37.78
10,459,502
-0.32(-0.84%)
Oct 16, 2019
38.14
38.61
37.98
38.10
3,403,732
+0.03(+0.08%)
Oct 15, 2019
38.01
38.40
37.62
38.07
4,055,977
+0.13(+0.34%)
Oct 14, 2019
38.31
38.34
37.52
37.94
3,667,402
-0.49(-1.28%)
Oct 11, 2019
38.11
39.02
38.11
38.43
3,254,100
+0.77(+2.04%)
Oct 10, 2019
37.64
38.16
37.48
37.66
3,240,659
+0.38(+1.02%)
Oct 09, 2019
37.62
37.86
37.28
37.28
2,993,626
+0.11(+0.30%)
Oct 08, 2019
38.40
38.45
37.10
37.17
6,492,496
-1.59(-4.10%)
Oct 07, 2019
38.91
39.23
38.47
38.76
4,222,288
-0.28(-0.72%)
Oct 04, 2019
38.61
39.36
38.33
39.04
5,835,600
+0.59(+1.53%)
Oct 03, 2019
38.40
38.72
37.88
38.45
3,643,157
-0.07(-0.18%)
Oct 02, 2019
39.83
39.91
38.52
38.52
4,573,085
-1.65(-4.11%)
Oct 01, 2019
40.62
41.08
39.88
40.17
2,611,143
-0.20(-0.50%)
Sep 30, 2019
40.45
40.73
40.24
40.37
2,987,376
+0.05(+0.12%)
Sep 27, 2019
40.36
40.80
40.08
40.32
2,874,800
+0.02(+0.05%)
Sep 26, 2019
41.28
41.34
40.29
40.30
3,472,480
-0.94(-2.28%)
Sep 25, 2019
41.26
41.56
40.81
41.24
3,810,217
-0.07(-0.17%)
Sep 24, 2019
41.76
42.07
40.69
41.31
7,618,669
-0.66(-1.57%)
Sep 23, 2019
41.81
42.27
41.50
41.97
6,236,573
+0.09(+0.21%)
Sep 20, 2019
42.52
42.69
41.83
41.88
8,192,400
-0.51(-1.20%)
Sep 19, 2019
43.50
43.81
42.21
42.39
5,336,588
-0.99(-2.28%)
Sep 18, 2019
43.27
43.57
42.86
43.38
4,605,866
+0.08(+0.18%)
Sep 17, 2019
43.96
44.07
42.99
43.30
5,612,671
-0.75(-1.70%)
Sep 16, 2019
43.51
44.08
43.30
44.05
4,705,309
+0.23(+0.52%)
Sep 13, 2019
44.16
44.56
43.57
43.82
4,590,100
+0.00(+0.00%)
Sep 12, 2019
43.75
44.21
42.95
43.82
5,926,471
+0.01(+0.02%)
Sep 11, 2019
44.41
44.67
43.38
43.81
5,968,022
-0.65(-1.46%)
Sep 10, 2019
43.96
44.94
43.96
44.46
5,604,850
+0.35(+0.79%)
Sep 09, 2019
43.51
44.15
43.16
44.11
6,928,134
+0.66(+1.52%)
Sep 06, 2019
42.75
43.52
42.75
43.45
5,877,950
+0.63(+1.47%)
Sep 05, 2019
41.81
42.91
41.33
42.82
5,710,073
+1.32(+3.19%)
Sep 04, 2019
41.61
41.76
40.84
41.50
5,409,440
+0.38(+0.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.