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 (%)
Mar 31, 2009
3.415
3.504
3.238
3.406
10,601,244
+0.04(+1.32%)
Mar 30, 2009
3.726
3.965
3.335
3.362
18,261,278
-0.82(-19.53%)
Mar 26, 2009
3.956
4.249
3.947
4.178
11,802,214
+0.28(+7.29%)
Mar 25, 2009
4.080
4.258
3.752
3.894
11,304,592
-0.07(-1.79%)
Mar 24, 2009
3.859
4.293
3.841
3.965
13,171,958
+0.04(+1.13%)
Mar 23, 2009
3.805
3.930
3.752
3.921
10,498,232
+0.33(+9.14%)
Mar 20, 2009
3.841
3.850
3.331
3.593
14,008,928
-0.27(-6.90%)
Mar 19, 2009
3.983
3.983
3.770
3.859
11,053,674
+0.01(+0.31%)
Mar 18, 2009
3.655
4.063
3.557
3.847
18,499,516
+0.17(+4.49%)
Mar 17, 2009
3.548
3.699
3.424
3.681
12,665,058
+0.28(+8.36%)
Mar 16, 2009
3.548
3.664
3.380
3.397
10,932,336
-0.04(-1.29%)
Mar 13, 2009
3.593
3.628
3.335
3.442
0
-0.12(-3.48%)
Mar 12, 2009
3.326
3.610
3.127
3.566
19,195,444
+0.24(+7.20%)
Mar 11, 2009
3.193
3.486
3.025
3.326
14,828,524
+0.18(+5.63%)
Mar 10, 2009
2.812
3.309
2.732
3.149
25,345,342
+0.41(+14.89%)
Mar 09, 2009
2.998
2.998
2.714
2.741
11,014,741
-0.24(-8.04%)
Mar 06, 2009
3.149
3.149
2.883
2.980
0
-0.06(-2.04%)
Mar 05, 2009
3.300
3.326
2.936
3.043
18,689,480
-0.37(-10.91%)
Mar 04, 2009
3.415
3.592
3.211
3.415
24,990,112
-0.12(-3.39%)
Mar 02, 2009
3.690
3.690
3.415
3.535
18,594,440
-0.25(-6.67%)
Feb 27, 2009
4.338
4.338
3.770
3.788
0
-0.25(-6.15%)
Feb 26, 2009
4.533
4.613
3.983
4.036
16,859,088
-0.38(-8.63%)
Feb 25, 2009
4.586
4.648
4.231
4.418
14,771,609
-0.20(-4.23%)
Feb 24, 2009
4.267
4.701
4.160
4.613
16,357,276
+0.27(+6.12%)
Feb 23, 2009
4.488
4.488
4.253
4.347
15,513,736
+0.01(+0.20%)
Feb 20, 2009
4.302
4.568
4.196
4.338
20,647,984
-0.07(-1.61%)
Feb 19, 2009
5.021
5.455
4.400
4.409
26,017,290
-0.14(-3.12%)
Feb 18, 2009
4.710
4.710
4.355
4.551
26,741,738
-0.11(-2.29%)
Feb 17, 2009
4.888
5.003
4.613
4.657
11,491,025
-0.50(-9.64%)
Feb 13, 2009
5.207
5.251
4.923
5.154
13,002,861
-0.04(-0.68%)
Feb 12, 2009
5.030
5.234
4.879
5.189
11,251,656
-0.03(-0.51%)
Feb 11, 2009
5.101
5.384
5.021
5.216
10,736,129
+0.19(+3.70%)
Feb 10, 2009
5.438
5.517
4.985
5.030
11,059,336
-0.49(-8.84%)
Feb 09, 2009
5.677
5.730
5.455
5.517
11,350,999
-0.16(-2.81%)
Feb 06, 2009
5.331
5.917
5.260
5.677
14,248,549
+0.36(+6.84%)
Feb 05, 2009
5.101
5.500
4.967
5.313
13,886,778
+0.20(+3.99%)
Feb 04, 2009
5.136
5.464
5.056
5.109
16,811,202
-0.08(-1.54%)
Feb 03, 2009
5.145
5.269
4.896
5.189
11,101,991
+0.04(+0.86%)
Feb 02, 2009
4.994
5.216
4.870
5.145
9,408,886
+0.07(+1.40%)
Jan 30, 2009
5.438
5.464
5.038
5.074
0
-0.27(-4.98%)
Jan 29, 2009
5.704
5.704
5.260
5.340
9,454,842
-0.43(-7.53%)
Jan 28, 2009
5.580
5.899
5.384
5.775
9,363,443
+0.34(+6.20%)
Jan 27, 2009
5.455
5.677
5.393
5.438
9,248,856
+0.01(+0.16%)
Jan 26, 2009
5.580
5.846
5.260
5.429
11,294,254
-0.34(-5.85%)
Jan 23, 2009
5.553
5.881
5.322
5.766
16,794,200
+0.05(+0.93%)
Jan 22, 2009
5.943
6.103
5.651
5.713
13,330,627
-0.62(-9.80%)
Jan 21, 2009
5.855
6.342
5.810
6.334
12,965,810
+0.59(+10.19%)
Jan 20, 2009
6.378
6.458
5.721
5.748
9,194,875
-0.64(-10.00%)
Jan 16, 2009
6.413
6.573
6.112
6.387
8,559,709
+0.09(+1.41%)
Jan 15, 2009
6.396
6.529
5.890
6.298
13,409,055
-0.11(-1.66%)
Jan 14, 2009
6.591
6.697
6.245
6.404
8,717,263
-0.33(-4.87%)
Jan 13, 2009
6.954
6.954
6.582
6.733
10,795,749
-0.20(-2.94%)
Jan 12, 2009
7.540
7.540
6.866
6.937
8,789,320
-0.51(-6.90%)
Jan 09, 2009
7.629
7.779
7.416
7.451
7,217,862
-0.27(-3.56%)
Jan 08, 2009
7.496
7.833
7.354
7.726
10,571,470
+0.18(+2.35%)
Jan 07, 2009
7.762
7.806
7.425
7.549
11,687,357
-0.36(-4.60%)
Jan 06, 2009
7.833
8.152
7.726
7.912
15,461,328
+0.20(+2.53%)
Jan 05, 2009
7.850
7.983
7.646
7.717
9,768,674
-0.19(-2.36%)
Jan 02, 2009
7.265
7.921
7.229
7.904
0
+0.64(+8.79%)
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
.