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 (%)
Aug 31, 2009
9.376
9.527
9.128
9.181
9,617,677
-0.38(-3.99%)
Aug 28, 2009
9.855
9.962
9.491
9.562
9,892,982
-0.19(-1.91%)
Aug 27, 2009
9.607
9.828
9.323
9.749
9,875,377
+0.10(+1.01%)
Aug 26, 2009
9.802
9.899
9.500
9.651
11,160,693
-0.24(-2.42%)
Aug 25, 2009
9.864
9.962
9.687
9.891
11,550,807
+0.12(+1.27%)
Aug 24, 2009
9.527
9.908
9.518
9.766
10,194,128
+0.24(+2.51%)
Aug 21, 2009
9.491
9.700
9.363
9.527
8,978,023
+0.17(+1.80%)
Aug 20, 2009
9.270
9.456
9.181
9.358
9,285,736
+0.17(+1.83%)
Aug 19, 2009
8.604
9.296
8.489
9.190
14,324,284
+0.43(+4.96%)
Aug 18, 2009
8.817
9.004
8.737
8.755
10,161,424
+0.23(+2.70%)
Aug 17, 2009
8.640
8.906
8.489
8.525
16,744,149
-0.55(-6.06%)
Aug 14, 2009
9.261
9.261
8.848
9.075
9,613,403
-0.05(-0.58%)
Aug 13, 2009
9.092
9.412
8.995
9.128
15,566,911
-0.38(-4.01%)
Aug 12, 2009
9.358
9.785
9.270
9.509
15,699,095
+0.12(+1.23%)
Aug 11, 2009
9.740
9.775
9.279
9.394
16,988,430
-0.48(-4.85%)
Aug 10, 2009
9.287
10.33
9.154
9.873
26,773,472
+0.28(+2.96%)
Aug 07, 2009
8.480
9.962
8.480
9.589
56,027,956
+2.01(+26.58%)
Aug 06, 2009
7.904
8.108
7.504
7.575
13,722,008
-0.28(-3.61%)
Aug 05, 2009
7.948
7.975
7.567
7.859
17,019,374
+0.01(+0.11%)
Aug 04, 2009
7.655
8.001
7.558
7.851
13,246,344
-0.03(-0.41%)
Aug 03, 2009
7.221
8.116
7.203
7.883
19,563,186
+0.62(+8.51%)
Jul 31, 2009
6.981
7.300
6.892
7.265
11,230,190
+0.17(+2.38%)
Jul 30, 2009
6.830
7.221
6.830
7.096
9,344,507
+0.25(+3.63%)
Jul 29, 2009
6.937
7.052
6.724
6.848
7,693,381
-0.24(-3.38%)
Jul 28, 2009
6.901
7.327
6.821
7.088
10,429,973
-0.04(-0.50%)
Jul 27, 2009
6.990
7.158
6.844
7.123
9,231,034
+0.18(+2.55%)
Jul 24, 2009
6.848
6.972
6.697
6.946
6,690,220
+0.03(+0.38%)
Jul 23, 2009
6.467
6.990
6.422
6.919
12,494,884
+0.45(+7.00%)
Jul 22, 2009
6.360
6.626
6.289
6.467
6,358,405
+0.05(+0.83%)
Jul 21, 2009
6.617
6.777
6.334
6.413
9,029,555
-0.18(-2.69%)
Jul 20, 2009
6.271
6.591
6.227
6.591
13,941,186
+0.60(+10.07%)
Jul 17, 2009
5.890
6.050
5.792
5.988
11,890,644
+0.00(+0.00%)
Jul 16, 2009
5.810
6.005
5.775
5.988
7,135,178
+0.17(+2.90%)
Jul 15, 2009
5.730
5.881
5.624
5.819
9,018,077
+0.29(+5.30%)
Jul 14, 2009
5.367
5.553
5.269
5.526
9,514,809
+0.22(+4.18%)
Jul 13, 2009
5.278
5.376
5.198
5.305
10,197,671
+0.01(+0.17%)
Jul 10, 2009
5.225
5.313
5.118
5.296
7,692,894
+0.01(+0.17%)
Jul 09, 2009
5.189
5.367
5.136
5.287
10,919,931
+0.16(+3.11%)
Jul 08, 2009
5.260
5.291
5.012
5.127
17,527,754
-0.02(-0.34%)
Jul 07, 2009
5.517
5.526
5.136
5.145
8,685,426
-0.27(-5.07%)
Jul 06, 2009
5.775
5.819
5.322
5.420
20,007,144
-0.43(-7.28%)
Jul 02, 2009
6.041
6.094
5.730
5.846
8,501,361
-0.31(-5.04%)
Jul 01, 2009
6.165
6.298
6.103
6.156
5,083,383
+0.02(+0.29%)
Jun 30, 2009
6.342
6.458
6.023
6.138
9,563,149
-0.27(-4.16%)
Jun 29, 2009
6.147
6.493
6.138
6.404
7,008,958
+0.13(+2.12%)
Jun 26, 2009
6.360
6.387
5.934
6.271
14,504,369
-0.12(-1.94%)
Jun 25, 2009
6.227
6.422
6.165
6.396
9,221,549
+0.17(+2.71%)
Jun 24, 2009
6.156
6.484
6.041
6.227
10,338,336
+0.20(+3.39%)
Jun 23, 2009
6.076
6.165
5.917
6.023
11,479,028
-0.04(-0.73%)
Jun 22, 2009
6.422
6.440
6.067
6.067
8,301,309
-0.44(-6.81%)
Jun 19, 2009
6.644
6.768
6.440
6.511
8,866,309
-0.04(-0.54%)
Jun 18, 2009
6.493
6.644
6.369
6.546
7,728,583
+0.03(+0.41%)
Jun 17, 2009
6.546
6.679
6.378
6.520
7,889,129
-0.04(-0.54%)
Jun 16, 2009
6.963
7.008
6.555
6.555
10,000,746
-0.51(-7.22%)
Jun 15, 2009
7.079
7.185
6.866
7.065
8,759,817
-0.16(-2.15%)
Jun 12, 2009
7.158
7.229
6.883
7.221
8,784,946
-0.02(-0.25%)
Jun 11, 2009
7.070
7.380
6.954
7.238
21,289,794
-0.15(-2.04%)
Jun 10, 2009
7.753
7.841
7.309
7.389
12,487,289
-0.31(-4.03%)
Jun 09, 2009
7.691
7.744
7.389
7.700
9,330,962
+0.00(+0.00%)
Jun 08, 2009
7.469
7.797
7.354
7.700
9,912,268
-0.09(-1.14%)
Jun 05, 2009
8.054
8.090
7.620
7.788
14,209,523
-0.12(-1.57%)
Jun 04, 2009
7.886
8.116
7.726
7.912
15,631,890
+0.13(+1.71%)
Jun 03, 2009
7.708
7.833
7.371
7.779
20,050,862
+0.11(+1.39%)
Jun 02, 2009
7.708
7.708
7.309
7.673
14,633,462
-0.08(-1.03%)
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
.