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 (%)
Dec 04, 2019
40.77
40.77
40.77
0
+1.43(+3.63%)
Dec 03, 2019
39.31
39.50
38.87
39.34
8,777,653
-0.52(-1.30%)
Dec 02, 2019
40.50
40.58
39.72
39.86
6,128,601
-0.52(-1.29%)
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%)
Sep 03, 2019
41.20
41.37
40.48
41.12
4,652,738
-0.77(-1.83%)
Aug 30, 2019
42.32
42.36
41.63
41.89
5,120,123
-0.30(-0.71%)
Aug 29, 2019
41.94
42.63
41.63
42.19
5,430,816
+0.62(+1.49%)
Aug 28, 2019
40.70
41.75
40.61
41.57
4,480,313
+0.70(+1.71%)
Aug 27, 2019
41.62
41.80
40.75
40.87
3,631,007
-0.72(-1.72%)
Aug 26, 2019
41.94
42.17
41.30
41.59
3,154,807
+0.35(+0.85%)
Aug 23, 2019
43.02
43.19
41.05
41.24
6,866,026
-2.05(-4.74%)
Aug 22, 2019
44.07
44.13
43.24
43.29
3,185,587
-0.61(-1.38%)
Aug 21, 2019
44.14
44.18
43.22
43.90
3,352,512
-0.06(-0.14%)
Aug 20, 2019
43.82
44.18
43.36
43.96
3,450,506
-0.08(-0.18%)
Aug 19, 2019
44.17
44.67
43.85
44.04
5,274,715
+0.42(+0.96%)
Aug 16, 2019
43.47
43.82
43.28
43.62
4,126,122
+0.45(+1.04%)
Aug 15, 2019
44.56
44.71
42.78
43.17
6,053,123
-1.29(-2.91%)
Aug 14, 2019
47.34
47.47
44.41
44.47
9,552,949
-4.03(-8.32%)
Aug 13, 2019
47.93
49.48
47.92
48.50
7,056,607
+0.66(+1.37%)
Aug 12, 2019
49.79
49.90
47.66
47.84
2,516,577
-0.87(-1.78%)
Aug 09, 2019
49.31
49.72
47.85
48.71
5,030,052
-1.90(-3.76%)
Aug 08, 2019
49.76
50.85
49.76
50.61
3,023,912
+1.63(+3.33%)
Aug 07, 2019
48.73
49.14
48.08
48.98
12,432,824
-0.38(-0.77%)
Aug 06, 2019
49.29
49.49
48.80
49.36
1,859,161
+0.50(+1.02%)
Aug 05, 2019
49.29
49.66
48.58
48.86
2,328,412
-1.33(-2.66%)
Aug 02, 2019
50.23
50.62
49.38
50.19
2,752,857
-0.22(-0.43%)
Aug 01, 2019
51.19
51.61
50.23
50.41
1,747,114
-0.89(-1.73%)
Jul 31, 2019
52.30
52.40
51.01
51.30
1,561,764
-1.03(-1.96%)
Jul 30, 2019
51.78
52.35
51.50
52.32
1,664,623
+0.39(+0.75%)
Jul 29, 2019
51.69
51.97
51.59
51.93
1,542,722
+0.30(+0.58%)
Jul 26, 2019
51.32
51.75
51.17
51.64
1,508,624
+0.47(+0.91%)
Jul 25, 2019
50.92
51.25
50.70
51.17
1,793,588
+0.33(+0.65%)
Jul 24, 2019
49.80
51.17
49.76
50.84
2,047,166
+0.97(+1.94%)
Jul 23, 2019
49.93
50.02
49.15
49.87
2,169,032
+0.07(+0.14%)
Jul 22, 2019
50.34
50.81
49.40
49.80
2,224,223
-0.69(-1.36%)
Jul 19, 2019
51.14
51.53
50.46
50.49
2,661,982
-0.63(-1.23%)
Jul 18, 2019
51.84
52.00
51.12
51.12
2,573,420
-1.09(-2.08%)
Jul 17, 2019
53.27
53.28
52.15
52.20
2,085,057
-1.09(-2.04%)
Jul 16, 2019
53.14
53.49
52.42
53.29
2,618,919
+0.14(+0.26%)
Jul 15, 2019
52.92
53.26
52.68
53.15
1,381,848
+0.19(+0.36%)
Jul 12, 2019
52.95
53.25
52.82
52.96
3,191,165
+0.10(+0.19%)
Jul 11, 2019
52.39
52.88
52.12
52.86
1,646,539
+0.51(+0.97%)
Jul 10, 2019
52.24
52.46
51.83
52.35
1,933,419
+0.26(+0.50%)
Jul 09, 2019
51.90
52.27
51.78
52.09
1,636,916
-0.09(-0.17%)
Jul 08, 2019
51.59
52.22
51.53
52.18
2,400,212
+0.39(+0.75%)
Jul 05, 2019
51.33
52.10
51.27
51.80
1,414,134
+0.17(+0.33%)
Jul 03, 2019
50.92
51.85
50.82
51.63
1,757,551
+0.86(+1.69%)
Jul 02, 2019
50.40
50.99
50.16
50.77
1,893,747
+0.43(+0.85%)
Jul 01, 2019
50.11
50.61
49.74
50.34
3,006,174
+0.65(+1.30%)
Jun 28, 2019
48.61
49.69
48.53
49.69
3,546,130
+1.08(+2.21%)
Jun 27, 2019
48.37
48.70
48.09
48.62
2,261,548
+0.22(+0.45%)
Jun 26, 2019
49.29
49.34
48.37
48.40
2,046,406
-0.82(-1.66%)
Jun 25, 2019
49.94
50.06
49.06
49.22
1,602,649
-0.87(-1.73%)
Jun 24, 2019
50.15
50.32
49.29
50.08
1,512,342
-0.18(-0.36%)
Jun 21, 2019
50.63
50.77
49.95
50.26
3,667,932
-0.30(-0.59%)
Jun 20, 2019
49.99
50.72
49.70
50.56
2,571,760
+1.03(+2.07%)
Jun 19, 2019
49.26
49.88
48.72
49.53
2,651,715
+0.53(+1.08%)
Jun 18, 2019
49.22
49.70
48.85
49.01
2,378,967
+0.06(+0.12%)
Jun 17, 2019
48.87
49.33
48.08
48.95
1,654,560
+0.16(+0.33%)
Jun 14, 2019
49.17
49.17
48.45
48.79
1,307,393
-0.34(-0.69%)
Jun 13, 2019
48.13
49.28
47.89
49.13
1,776,058
+1.00(+2.07%)
Jun 12, 2019
48.01
48.33
47.89
48.13
1,120,260
+0.25(+0.52%)
Jun 11, 2019
47.87
48.20
47.60
47.88
1,871,497
+0.11(+0.23%)
Jun 10, 2019
48.28
48.55
47.57
47.77
2,458,550
-0.45(-0.93%)
Jun 07, 2019
48.28
48.68
48.01
48.22
1,503,101
+0.16(+0.33%)
Jun 06, 2019
48.17
48.31
47.80
48.06
1,519,472
+0.13(+0.27%)
Jun 05, 2019
48.77
48.91
47.73
47.93
2,162,921
-0.50(-1.02%)
Jun 04, 2019
48.28
48.72
48.05
48.43
1,667,075
+0.57(+1.18%)
Jun 03, 2019
47.72
48.26
47.53
47.86
1,886,747
-0.04(-0.08%)
May 31, 2019
47.56
48.22
47.35
47.90
3,036,363
+0.08(+0.17%)
May 30, 2019
46.62
48.59
46.62
47.82
3,846,855
+1.47(+3.17%)
May 29, 2019
46.94
47.13
46.07
46.35
1,987,420
-0.89(-1.89%)
May 28, 2019
47.34
47.80
47.17
47.25
1,734,645
+0.14(+0.29%)
May 24, 2019
47.61
47.70
47.08
47.11
2,202,235
-0.43(-0.90%)
May 23, 2019
47.44
47.73
47.02
47.53
2,316,339
-0.41(-0.85%)
May 22, 2019
48.32
48.50
47.87
47.94
1,864,567
-0.60(-1.23%)
May 21, 2019
48.06
48.65
47.97
48.54
2,592,734
+0.61(+1.26%)
May 20, 2019
47.87
48.01
47.56
47.93
1,211,431
-0.07(-0.14%)
May 17, 2019
47.55
48.29
47.33
48.00
1,425,254
+0.02(+0.04%)
May 16, 2019
47.82
48.41
47.50
47.98
1,459,499
+0.52(+1.09%)
May 15, 2019
47.09
47.62
46.69
47.47
2,047,765
+0.15(+0.31%)
May 14, 2019
46.98
47.73
46.84
47.32
2,025,282
+0.44(+0.93%)
May 13, 2019
48.20
48.39
46.67
46.88
3,291,847
-2.02(-4.14%)
May 10, 2019
48.14
49.07
47.71
48.90
2,272,989
+0.51(+1.05%)
May 09, 2019
47.91
48.53
47.63
48.40
2,340,581
+0.24(+0.49%)
May 08, 2019
47.99
48.47
47.68
48.16
2,480,732
+0.05(+0.10%)
May 07, 2019
48.89
49.10
47.74
48.11
2,967,783
-1.16(-2.36%)
May 06, 2019
48.66
49.50
48.32
49.27
1,624,742
-0.07(-0.14%)
May 03, 2019
50.08
50.41
48.54
49.34
4,014,820
-0.68(-1.37%)
May 02, 2019
50.61
50.87
49.54
50.03
2,345,408
-0.70(-1.39%)
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
.