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 31, 2018
49.89
49.99
48.78
49.28
5,326,955
-0.84(-1.68%)
May 30, 2018
49.56
50.39
49.21
50.12
3,678,290
+0.94(+1.91%)
May 29, 2018
49.58
49.87
48.97
49.18
3,093,635
-0.68(-1.37%)
May 25, 2018
49.87
49.87
49.87
0
+0.36(+0.73%)
May 24, 2018
49.62
49.79
49.16
49.50
2,571,160
+0.09(+0.18%)
May 23, 2018
50.08
50.31
49.28
49.41
3,800,673
-0.99(-1.96%)
May 22, 2018
50.90
51.15
50.37
50.40
2,024,274
-0.47(-0.92%)
May 21, 2018
51.22
51.44
50.71
50.87
3,642,748
+0.24(+0.48%)
May 18, 2018
50.50
51.51
50.24
50.63
5,473,646
+0.14(+0.27%)
May 17, 2018
51.95
52.73
48.87
50.49
12,253,138
-2.17(-4.12%)
May 16, 2018
53.34
53.45
52.25
52.66
4,089,443
-0.58(-1.08%)
May 15, 2018
53.19
54.30
52.80
53.24
6,257,934
+0.75(+1.44%)
May 14, 2018
51.95
54.27
51.43
52.49
9,498,590
+1.11(+2.15%)
May 11, 2018
51.21
51.45
50.81
51.38
2,544,674
+0.20(+0.38%)
May 10, 2018
50.56
51.25
50.24
51.19
1,803,985
+0.86(+1.71%)
May 09, 2018
50.18
50.79
49.88
50.32
1,692,469
+0.17(+0.33%)
May 08, 2018
51.28
51.59
49.78
50.16
2,917,573
-1.13(-2.19%)
May 07, 2018
51.82
51.87
50.42
51.28
4,889,291
-0.73(-1.41%)
May 04, 2018
48.92
52.12
48.31
52.02
8,966,898
+4.33(+9.09%)
May 03, 2018
47.87
48.06
46.51
47.68
4,043,355
-0.24(-0.51%)
May 02, 2018
48.45
48.97
47.80
47.93
2,483,417
-0.61(-1.25%)
May 01, 2018
48.07
48.56
47.48
48.53
2,312,232
+0.40(+0.83%)
Apr 30, 2018
49.09
49.09
48.08
48.13
2,332,084
-0.75(-1.54%)
Apr 27, 2018
49.10
49.19
48.40
48.89
4,150,666
-0.06(-0.12%)
Apr 26, 2018
49.28
49.50
48.79
48.95
1,785,316
-0.38(-0.77%)
Apr 25, 2018
48.86
49.72
48.61
49.33
2,428,567
+0.46(+0.94%)
Apr 24, 2018
48.87
49.49
48.51
48.87
2,532,587
+0.23(+0.48%)
Apr 23, 2018
48.29
48.95
48.15
48.63
2,358,870
+0.37(+0.77%)
Apr 20, 2018
49.89
49.91
47.98
48.26
4,612,586
-1.58(-3.18%)
Apr 19, 2018
50.15
50.86
49.83
49.85
2,501,152
-0.22(-0.43%)
Apr 18, 2018
50.20
50.73
50.04
50.06
1,309,667
+0.03(+0.06%)
Apr 17, 2018
49.96
50.48
49.44
50.03
2,271,310
+0.23(+0.47%)
Apr 16, 2018
49.24
50.05
48.80
49.80
3,251,440
+0.81(+1.66%)
Apr 13, 2018
49.09
50.24
48.69
48.98
3,016,815
+0.01(+0.02%)
Apr 12, 2018
50.04
50.13
48.57
48.97
6,666,982
-0.93(-1.86%)
Apr 11, 2018
50.62
51.21
49.14
49.90
6,917,570
-1.09(-2.13%)
Apr 10, 2018
51.94
52.06
50.95
50.99
4,073,833
-0.71(-1.38%)
Apr 09, 2018
51.83
52.12
51.46
51.70
2,713,089
+0.01(+0.02%)
Apr 06, 2018
51.50
52.15
51.02
51.69
3,314,958
-0.04(-0.08%)
Apr 05, 2018
52.54
52.70
51.39
51.73
6,539,473
-0.89(-1.69%)
Apr 04, 2018
50.79
52.72
50.47
52.62
6,653,267
+0.91(+1.76%)
Apr 03, 2018
50.57
51.86
49.98
51.71
5,545,634
+2.10(+4.24%)
Apr 02, 2018
50.29
50.39
49.23
49.61
3,245,582
-0.67(-1.32%)
Mar 29, 2018
50.28
50.28
50.28
0
-0.48(-0.94%)
Mar 28, 2018
51.29
52.27
50.53
50.76
3,812,902
-0.46(-0.90%)
Mar 27, 2018
50.89
51.66
50.51
51.22
4,361,837
+0.65(+1.28%)
Mar 26, 2018
48.78
50.64
48.53
50.57
4,840,073
+2.37(+4.91%)
Mar 23, 2018
49.30
49.85
48.17
48.20
2,888,450
-0.97(-1.97%)
Mar 22, 2018
49.40
49.84
49.14
49.17
2,543,284
-0.60(-1.20%)
Mar 21, 2018
49.16
50.11
49.02
49.77
2,877,559
+0.60(+1.21%)
Mar 20, 2018
49.81
49.89
48.99
49.17
2,667,156
-0.54(-1.08%)
Mar 19, 2018
49.86
50.15
49.05
49.71
4,119,210
-0.14(-0.27%)
Mar 16, 2018
50.03
50.58
49.83
49.85
5,297,450
-0.09(-0.18%)
Mar 15, 2018
50.33
50.66
49.53
49.93
2,592,935
-0.22(-0.45%)
Mar 14, 2018
50.66
50.99
49.97
50.16
3,287,123
-0.62(-1.21%)
Mar 13, 2018
51.31
51.56
50.61
50.77
5,346,453
-0.38(-0.75%)
Mar 12, 2018
51.15
51.69
50.97
51.16
8,897,280
+0.11(+0.21%)
Mar 09, 2018
51.74
52.05
49.44
51.05
8,797,291
-0.47(-0.91%)
Mar 08, 2018
50.87
51.60
50.87
51.52
2,136,507
+0.71(+1.41%)
Mar 07, 2018
50.50
50.80
3,903,850
-1.09(-2.10%)
Mar 06, 2018
52.12
52.40
50.76
51.90
3,549,277
-0.18(-0.34%)
Mar 05, 2018
51.77
52.45
51.67
52.07
2,451,779
+0.09(+0.17%)
Mar 02, 2018
50.60
52.10
50.47
51.98
3,498,667
+1.18(+2.32%)
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
.