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 (%)
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%)
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
.