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 (%)
Feb 28, 2019
49.18
49.83
48.62
49.63
2,899,126
+0.58(+1.19%)
Feb 27, 2019
49.61
49.70
48.88
49.05
2,467,337
-0.84(-1.68%)
Feb 26, 2019
49.92
50.07
49.40
49.89
2,026,148
-0.11(-0.22%)
Feb 25, 2019
51.34
51.34
49.96
50.00
2,614,556
-1.10(-2.15%)
Feb 22, 2019
50.41
51.10
50.02
51.10
3,449,938
+0.76(+1.51%)
Feb 21, 2019
50.61
50.62
49.96
50.34
1,923,581
-0.28(-0.55%)
Feb 20, 2019
49.93
51.04
49.87
50.61
4,274,788
+0.62(+1.25%)
Feb 19, 2019
50.02
50.24
49.71
49.99
4,238,300
-0.07(-0.14%)
Feb 15, 2019
48.04
50.48
47.90
50.06
6,909,992
+1.52(+3.14%)
Feb 14, 2019
47.78
49.06
47.60
48.54
4,529,261
+0.66(+1.38%)
Feb 13, 2019
48.08
48.23
47.64
47.88
3,103,962
+0.05(+0.10%)
Feb 12, 2019
47.76
48.20
47.58
47.83
3,228,347
+0.29(+0.60%)
Feb 11, 2019
48.62
49.04
47.39
47.54
2,596,801
-1.45(-2.97%)
Feb 08, 2019
48.41
48.99
48.08
48.99
1,802,254
+0.41(+0.83%)
Feb 07, 2019
48.95
49.01
47.97
48.59
1,500,270
-0.62(-1.27%)
Feb 06, 2019
49.37
49.61
49.02
49.21
1,791,698
-0.03(-0.06%)
Feb 05, 2019
48.97
49.42
48.78
49.24
2,382,527
+0.30(+0.61%)
Feb 04, 2019
49.00
49.22
48.70
48.94
1,609,061
-0.16(-0.32%)
Feb 01, 2019
49.12
49.21
48.45
49.10
1,924,354
+0.21(+0.42%)
Jan 31, 2019
48.75
49.40
48.69
48.89
2,863,779
-0.04(-0.08%)
Jan 30, 2019
49.72
50.06
48.07
48.93
2,287,370
-0.85(-1.71%)
Jan 29, 2019
49.32
50.02
48.99
49.78
2,252,331
+0.31(+0.62%)
Jan 28, 2019
48.39
49.76
48.16
49.48
3,303,600
+0.87(+1.79%)
Jan 25, 2019
48.73
48.93
48.33
48.61
1,755,316
+0.19(+0.39%)
Jan 24, 2019
47.90
48.53
47.73
48.42
2,245,801
+0.52(+1.09%)
Jan 23, 2019
48.20
48.86
47.59
47.89
2,465,520
-0.01(-0.02%)
Jan 22, 2019
48.54
48.66
47.69
47.90
3,301,325
-0.77(-1.58%)
Jan 18, 2019
48.47
49.16
48.30
48.68
3,315,295
+0.46(+0.96%)
Jan 17, 2019
48.16
48.57
47.65
48.21
6,334,063
+0.95(+2.01%)
Jan 16, 2019
47.32
47.68
47.02
47.26
4,453,778
+0.01(+0.02%)
Jan 15, 2019
47.33
47.73
47.09
47.25
2,354,716
-0.13(-0.27%)
Jan 14, 2019
47.16
47.82
46.90
47.38
2,021,427
-0.04(-0.08%)
Jan 11, 2019
47.29
47.77
47.02
47.42
2,666,560
+0.12(+0.25%)
Jan 10, 2019
47.08
47.55
46.66
47.30
3,139,947
+0.05(+0.10%)
Jan 09, 2019
47.91
47.93
47.15
47.25
3,277,159
-0.56(-1.18%)
Jan 08, 2019
47.46
48.11
46.71
47.82
3,257,194
+0.69(+1.47%)
Jan 07, 2019
46.59
47.73
46.33
47.12
3,453,377
+0.49(+1.06%)
Jan 04, 2019
46.07
46.81
45.64
46.63
3,963,018
+1.03(+2.25%)
Jan 03, 2019
44.81
46.15
44.61
45.60
5,185,188
+0.46(+1.03%)
Jan 02, 2019
43.12
45.23
42.84
45.14
4,759,160
+1.92(+4.44%)
Dec 31, 2018
43.25
43.34
42.32
43.22
3,316,812
+0.31(+0.71%)
Dec 28, 2018
43.11
43.59
42.57
42.91
3,594,697
+0.04(+0.09%)
Dec 27, 2018
42.28
42.87
41.10
42.87
4,048,131
+0.00(+0.00%)
Dec 26, 2018
41.76
42.87
40.91
42.87
4,565,232
+1.33(+3.21%)
Dec 24, 2018
42.15
42.92
41.52
41.54
1,943,574
-1.32(-3.09%)
Dec 21, 2018
43.98
44.89
42.61
42.86
5,126,957
-0.77(-1.77%)
Dec 20, 2018
44.53
44.81
42.93
43.63
3,371,423
-1.22(-2.71%)
Dec 19, 2018
45.66
46.46
44.64
44.85
4,748,286
-0.82(-1.80%)
Dec 18, 2018
46.86
46.96
45.30
45.67
5,431,431
-0.61(-1.32%)
Dec 17, 2018
47.37
47.44
46.04
46.28
4,357,795
-1.22(-2.56%)
Dec 14, 2018
47.13
47.92
46.91
47.50
3,595,101
+0.14(+0.29%)
Dec 13, 2018
48.49
48.80
46.93
47.36
4,656,975
-0.74(-1.54%)
Dec 12, 2018
47.98
48.83
47.98
48.10
5,379,673
+0.42(+0.87%)
Dec 11, 2018
49.44
50.10
47.68
47.69
4,013,737
-1.50(-3.05%)
Dec 10, 2018
50.34
50.52
48.80
49.19
3,828,572
-1.15(-2.28%)
Dec 07, 2018
50.29
50.80
49.80
50.34
2,879,020
-0.21(-0.41%)
Dec 06, 2018
50.26
50.58
49.52
50.54
3,713,267
-0.04(-0.08%)
Dec 04, 2018
52.81
53.10
50.49
50.58
3,900,483
-2.13(-4.04%)
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
.