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 29, 2009
6.600
6.600
6.316
6.546
12,897,271
+0.35(+5.58%)
May 28, 2009
6.325
6.334
6.005
6.200
10,252,118
+0.01(+0.14%)
May 27, 2009
6.369
6.538
6.183
6.192
9,845,010
-0.19(-2.92%)
May 26, 2009
6.209
6.467
6.059
6.378
8,864,266
+0.16(+2.57%)
May 22, 2009
6.245
6.396
6.014
6.218
8,669,641
+0.08(+1.30%)
May 21, 2009
6.334
6.387
6.014
6.138
13,377,584
-0.32(-4.95%)
May 20, 2009
6.475
6.839
6.342
6.458
14,001,891
+0.05(+0.83%)
May 19, 2009
6.431
6.591
6.200
6.404
14,814,690
-0.09(-1.37%)
May 18, 2009
6.023
6.546
5.996
6.493
14,192,410
+0.55(+9.25%)
May 15, 2009
6.032
6.484
5.917
5.943
17,403,228
-0.12(-2.05%)
May 14, 2009
5.792
6.201
5.739
6.067
14,602,958
+0.28(+4.91%)
May 13, 2009
5.970
5.988
5.606
5.784
20,060,616
-0.47(-7.52%)
May 12, 2009
6.857
6.857
5.792
6.254
25,726,654
-0.51(-7.48%)
May 11, 2009
7.203
7.283
6.715
6.759
15,743,477
-0.82(-10.88%)
May 08, 2009
6.954
7.802
6.617
7.584
27,836,514
+0.63(+9.06%)
May 07, 2009
7.327
7.655
6.857
6.954
22,891,252
-0.12(-1.75%)
May 06, 2009
6.520
7.274
6.520
7.079
21,676,996
+0.58(+8.87%)
May 05, 2009
6.378
6.653
6.307
6.502
15,113,445
+0.12(+1.81%)
May 04, 2009
6.404
6.546
6.271
6.387
10,706,120
+0.01(+0.14%)
May 01, 2009
6.280
6.555
6.076
6.378
10,859,959
+0.13(+2.13%)
Apr 30, 2009
5.863
6.786
5.748
6.245
22,086,622
+0.61(+10.87%)
Apr 29, 2009
5.260
5.739
5.216
5.633
12,866,257
+0.43(+8.36%)
Apr 28, 2009
5.251
5.340
5.136
5.198
9,470,357
-0.13(-2.50%)
Apr 27, 2009
5.429
5.535
5.269
5.331
11,266,916
-0.19(-3.38%)
Apr 24, 2009
5.225
5.564
5.154
5.517
10,168,287
+0.37(+7.24%)
Apr 23, 2009
5.322
5.340
5.012
5.145
10,013,036
-0.11(-2.03%)
Apr 22, 2009
5.251
5.535
5.021
5.251
12,817,146
-0.23(-4.21%)
Apr 21, 2009
5.101
5.597
5.012
5.482
12,386,838
+0.38(+7.48%)
Apr 20, 2009
5.766
5.766
4.976
5.101
20,534,318
-0.84(-14.18%)
Apr 17, 2009
4.959
6.067
4.834
5.943
32,986,176
+0.98(+19.86%)
Apr 16, 2009
4.799
5.065
4.701
4.959
7,364,575
+0.22(+4.68%)
Apr 15, 2009
4.542
4.746
4.471
4.737
5,979,164
+0.15(+3.29%)
Apr 14, 2009
4.799
4.923
4.462
4.586
13,025,635
-0.27(-5.48%)
Apr 13, 2009
4.701
4.914
4.613
4.852
6,769,113
+0.10(+2.05%)
Apr 09, 2009
4.630
5.012
4.568
4.755
15,943,908
+0.29(+6.56%)
Apr 08, 2009
4.302
4.542
3.992
4.462
12,792,198
+0.16(+3.71%)
Apr 07, 2009
4.240
4.426
4.160
4.302
8,684,170
-0.04(-0.82%)
Apr 06, 2009
4.258
4.418
4.187
4.338
10,382,065
+0.04(+0.82%)
Apr 03, 2009
4.196
4.497
4.001
4.302
15,496,107
+0.16(+3.85%)
Apr 02, 2009
3.566
4.178
3.548
4.143
21,608,730
+0.70(+20.36%)
Apr 01, 2009
3.353
3.459
3.238
3.442
9,309,311
+0.04(+1.04%)
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%)
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
.