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 (%)
May 30, 2008
19.12
19.36
19.09
19.14
8,412,737
-0.31(-1.60%)
May 29, 2008
19.67
19.75
19.29
19.45
11,171,193
-0.22(-1.13%)
May 28, 2008
20.09
20.15
19.59
19.67
8,467,468
-0.40(-1.99%)
May 27, 2008
20.18
20.32
19.92
20.07
7,811,729
-0.06(-0.31%)
May 26, 2008
20.30
20.44
20.11
20.14
0
+0.00(+0.00%)
May 23, 2008
20.30
20.44
20.11
20.14
4,002,730
-0.27(-1.30%)
May 22, 2008
20.29
20.62
20.19
20.40
4,779,345
+0.09(+0.44%)
May 21, 2008
20.79
20.79
20.18
20.31
6,067,420
-0.20(-0.95%)
May 20, 2008
20.55
20.71
20.40
20.51
9,478,778
-0.12(-0.56%)
May 19, 2008
20.74
20.93
20.52
20.62
8,973,260
-0.15(-0.73%)
May 16, 2008
21.44
21.44
20.66
20.77
9,954,231
-0.72(-3.34%)
May 15, 2008
21.48
21.69
20.92
21.49
12,874,003
-0.52(-2.38%)
May 14, 2008
21.95
22.18
21.87
22.02
4,473,167
+0.12(+0.57%)
May 13, 2008
22.15
22.15
21.76
21.89
4,037,642
-0.08(-0.36%)
May 12, 2008
21.79
21.97
21.52
21.97
3,825,388
+0.33(+1.52%)
May 09, 2008
20.89
21.82
20.89
21.64
3,467,793
-0.13(-0.61%)
May 08, 2008
21.74
22.02
21.71
21.78
7,604,116
+0.00(+0.00%)
May 07, 2008
21.85
22.08
21.71
21.78
6,515,148
-0.11(-0.49%)
May 06, 2008
21.09
22.11
20.96
21.88
9,828,417
+0.58(+2.71%)
May 05, 2008
21.56
21.56
21.17
21.31
5,403,275
-0.28(-1.27%)
May 02, 2008
21.49
21.61
21.25
21.58
7,158,736
+0.25(+1.16%)
May 01, 2008
20.43
21.36
20.43
21.33
6,235,607
+0.87(+4.25%)
Apr 30, 2008
20.58
20.87
20.40
20.46
9,322,986
-0.12(-0.56%)
Apr 29, 2008
21.24
21.24
20.07
20.58
8,991,296
+0.59(+2.93%)
Apr 28, 2008
19.83
20.22
19.67
19.99
5,514,361
+0.26(+1.30%)
Apr 25, 2008
19.60
19.82
19.43
19.74
3,855,410
+0.25(+1.27%)
Apr 24, 2008
19.83
19.95
18.99
19.49
3,883,034
+0.55(+2.90%)
Apr 23, 2008
19.53
19.74
18.93
18.94
5,228,229
-0.63(-3.22%)
Apr 22, 2008
19.48
19.69
19.35
19.57
4,691,160
-0.03(-0.14%)
Apr 21, 2008
19.59
19.73
19.36
19.59
3,961,843
-0.16(-0.81%)
Apr 18, 2008
19.59
19.93
19.44
19.75
5,207,811
+0.51(+2.67%)
Apr 17, 2008
18.74
19.36
18.74
19.24
3,961,614
+0.40(+2.12%)
Apr 16, 2008
18.63
18.89
18.58
18.84
7,855,881
+0.31(+1.68%)
Apr 15, 2008
18.67
18.73
18.34
18.53
4,063,594
-0.06(-0.33%)
Apr 14, 2008
18.84
18.89
18.57
18.59
5,204,623
-0.39(-2.06%)
Apr 11, 2008
19.37
19.46
18.90
18.98
5,721,154
-0.59(-3.04%)
Apr 10, 2008
19.46
19.89
19.34
19.58
3,298,809
+0.08(+0.41%)
Apr 09, 2008
19.77
19.97
19.42
19.50
3,259,052
-0.30(-1.52%)
Apr 08, 2008
19.87
19.96
19.61
19.80
3,281,291
-0.17(-0.84%)
Apr 07, 2008
19.82
20.07
19.71
19.97
3,389,032
+0.20(+0.99%)
Apr 04, 2008
20.07
20.14
19.70
19.77
2,965,385
-0.30(-1.50%)
Apr 03, 2008
20.14
20.19
19.59
20.07
4,689,582
-0.14(-0.70%)
Apr 02, 2008
20.36
20.42
20.07
20.22
4,484,914
-0.06(-0.31%)
Apr 01, 2008
19.82
20.35
19.76
20.28
4,373,920
+0.69(+3.53%)
Mar 31, 2008
19.40
19.73
19.31
19.59
4,665,863
+0.12(+0.64%)
Mar 28, 2008
20.02
20.07
19.43
19.46
6,994,556
-0.42(-2.10%)
Mar 27, 2008
20.46
20.46
19.86
19.88
5,866,712
-0.46(-2.27%)
Mar 26, 2008
20.40
20.43
20.05
20.34
5,548,298
-0.12(-0.56%)
Mar 25, 2008
20.54
20.63
20.36
20.46
4,079,150
-0.16(-0.77%)
Mar 24, 2008
20.61
20.79
20.50
20.61
5,167,308
+0.05(+0.26%)
Mar 21, 2008
19.93
20.63
19.77
20.56
8,229,673
+0.00(+0.00%)
Mar 20, 2008
19.93
20.63
19.77
20.56
8,229,673
+0.78(+3.95%)
Mar 19, 2008
20.24
20.27
19.75
19.78
4,470,131
-0.21(-1.06%)
Mar 18, 2008
19.75
20.01
19.44
19.99
5,032,249
+0.57(+2.92%)
Mar 17, 2008
18.65
19.60
18.65
19.43
7,055,117
+0.29(+1.53%)
Mar 14, 2008
19.47
19.49
18.63
19.13
6,878,122
-0.36(-1.87%)
Mar 13, 2008
19.35
19.72
18.77
19.50
7,156,272
-0.08(-0.41%)
Mar 12, 2008
20.02
20.05
19.54
19.58
4,067,150
-0.34(-1.69%)
Mar 11, 2008
19.76
19.99
19.47
19.91
6,034,580
+0.74(+3.84%)
Mar 10, 2008
19.49
19.59
19.09
19.18
5,162,202
-0.33(-1.68%)
Mar 07, 2008
19.49
19.75
19.41
19.51
6,026,902
-0.10(-0.50%)
Mar 06, 2008
19.96
19.99
19.56
19.60
4,696,898
-0.48(-2.39%)
Mar 05, 2008
20.07
20.44
19.91
20.08
5,139,880
-0.03(-0.13%)
Mar 04, 2008
20.10
20.26
19.86
20.11
6,009,322
-0.22(-1.09%)
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
.