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 (%)
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%)
Mar 01, 2018
51.72
51.83
50.36
50.80
2,661,142
-0.84(-1.62%)
Feb 28, 2018
52.83
53.08
51.62
51.64
3,161,406
-1.15(-2.18%)
Feb 27, 2018
54.21
54.67
52.77
52.79
2,499,900
-1.49(-2.75%)
Feb 26, 2018
53.87
54.42
53.35
54.28
2,032,994
+0.55(+1.02%)
Feb 23, 2018
53.32
53.82
52.88
53.74
2,928,966
+0.78(+1.47%)
Feb 22, 2018
52.83
52.96
2,906,041
-1.03(-1.91%)
Feb 21, 2018
54.45
54.83
53.93
53.99
2,705,878
-0.85(-1.55%)
Feb 20, 2018
53.83
55.34
53.72
54.84
3,351,517
+0.84(+1.55%)
Feb 16, 2018
54.00
54.00
54.00
0
-1.32(-2.38%)
Feb 15, 2018
54.66
55.64
54.25
55.32
5,467,656
+0.87(+1.59%)
Feb 14, 2018
52.91
54.69
52.71
54.45
4,213,701
+1.15(+2.16%)
Feb 13, 2018
53.33
53.30
4,820,186
+1.47(+2.84%)
Feb 12, 2018
51.86
52.25
51.40
51.83
4,709,391
+0.39(+0.76%)
Feb 09, 2018
50.77
51.91
49.36
51.44
4,625,403
+0.94(+1.85%)
Feb 08, 2018
52.21
52.62
50.44
50.50
4,913,212
-1.60(-3.07%)
Feb 07, 2018
52.56
53.47
51.96
52.10
4,158,639
-0.36(-0.69%)
Feb 06, 2018
51.77
53.45
51.55
52.46
4,472,601
-0.83(-1.56%)
Feb 05, 2018
53.87
54.57
52.71
53.29
4,752,883
-0.72(-1.34%)
Feb 02, 2018
57.60
57.61
53.90
54.01
7,821,904
-3.44(-5.99%)
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
.