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 (%)
Jun 30, 2010
11.75
12.01
11.49
11.55
3,257
-0.29(-2.42%)
Jun 29, 2010
12.47
12.56
11.70
11.84
20,771,036
-0.79(-6.23%)
Jun 25, 2010
12.62
12.65
12.15
12.62
15,191,501
+0.32(+2.61%)
Jun 24, 2010
12.80
12.84
12.20
12.30
12,495,546
-0.63(-4.84%)
Jun 23, 2010
12.89
13.16
12.65
12.93
11,399,486
+0.09(+0.70%)
Jun 22, 2010
13.22
13.39
12.78
12.84
7,835,409
-0.37(-2.77%)
Jun 21, 2010
13.64
13.66
13.14
13.20
6,803,382
-0.13(-1.00%)
Jun 18, 2010
13.34
13.62
13.28
13.34
8,520,773
-0.17(-1.26%)
Jun 17, 2010
13.61
13.66
13.27
13.51
5,989,210
-0.04(-0.26%)
Jun 16, 2010
13.53
13.62
13.36
13.54
11,470,396
-0.19(-1.37%)
Jun 15, 2010
13.30
13.76
13.19
13.73
9,329,220
+0.66(+5.06%)
Jun 14, 2010
13.11
13.57
13.04
13.07
10,860,880
+0.20(+1.53%)
Jun 11, 2010
12.65
13.04
12.62
12.87
9,807,116
+0.01(+0.07%)
Jun 10, 2010
12.51
12.94
12.45
12.87
10,659,974
+0.67(+5.49%)
Jun 09, 2010
12.05
12.74
11.94
12.20
20,966,794
+0.30(+2.55%)
Jun 08, 2010
11.95
12.15
11.70
11.89
111
-0.04(-0.37%)
Jun 07, 2010
12.47
12.67
11.92
11.94
12,457,095
-0.46(-3.73%)
Jun 04, 2010
12.40
13.00
12.28
12.40
17,310,340
-0.74(-5.62%)
Jun 03, 2010
13.12
13.25
12.98
13.14
11,478,797
+0.12(+0.89%)
Jun 02, 2010
12.62
13.02
12.58
13.02
12,214
+0.49(+3.91%)
Jun 01, 2010
12.72
13.10
12.52
12.53
11,792,511
-0.43(-3.30%)
May 28, 2010
12.96
13.30
12.88
12.96
9,833,879
-0.26(-1.95%)
May 27, 2010
12.98
13.24
12.87
13.22
12,980,872
+0.61(+4.87%)
May 26, 2010
12.55
12.96
12.41
12.60
112
+0.24(+1.94%)
May 25, 2010
11.88
12.41
11.72
12.36
280
-0.06(-0.50%)
May 24, 2010
12.69
13.03
12.39
12.43
22,021,958
-0.32(-2.51%)
May 21, 2010
12.05
12.75
11.98
12.75
17,829,762
-0.10(-0.77%)
May 20, 2010
12.71
12.95
12.32
12.85
17,222,416
-0.43(-3.21%)
May 19, 2010
13.13
13.44
12.83
13.27
14,823,523
+0.00(+0.00%)
May 18, 2010
13.72
13.79
13.21
13.27
112
-0.30(-2.23%)
May 17, 2010
13.12
13.67
12.98
13.57
18,534,006
+0.52(+3.95%)
May 14, 2010
13.06
13.27
12.88
13.06
11,253,763
-0.29(-2.20%)
May 13, 2010
13.64
13.81
13.30
13.35
11,911,943
-0.28(-2.09%)
May 12, 2010
13.51
13.86
13.34
13.64
11,980,234
+0.20(+1.52%)
May 11, 2010
13.78
13.79
13.37
13.43
13,887,225
-0.22(-1.63%)
May 10, 2010
13.56
13.68
13.46
13.65
15,326,212
+1.01(+7.95%)
May 07, 2010
13.33
13.35
12.33
12.65
30,646,124
-0.40(-3.07%)
May 06, 2010
13.30
13.80
12.24
13.05
2,921
-1.03(-7.33%)
May 05, 2010
13.95
14.35
13.78
14.08
23,012,022
-0.34(-2.35%)
May 04, 2010
14.61
14.62
14.10
14.42
112
-0.45(-3.05%)
May 03, 2010
14.53
15.11
14.53
14.87
12,989,128
+0.45(+3.08%)
Apr 30, 2010
14.68
14.78
14.37
14.43
10,819,542
-0.22(-1.52%)
Apr 29, 2010
14.49
14.89
14.48
14.65
8,735,947
+0.34(+2.36%)
Apr 28, 2010
14.43
14.52
14.16
14.31
11,780,930
+0.20(+1.45%)
Apr 27, 2010
14.36
14.46
13.95
14.11
11,776,546
-0.42(-2.88%)
Apr 26, 2010
14.67
14.81
14.45
14.53
5,003,059
-0.14(-0.97%)
Apr 23, 2010
14.65
14.71
14.46
14.67
6,720,321
+0.04(+0.30%)
Apr 22, 2010
14.18
14.69
14.00
14.62
9,848,475
+0.29(+2.05%)
Apr 21, 2010
14.12
14.34
14.02
14.33
7,504,777
+0.13(+0.94%)
Apr 20, 2010
13.92
14.37
13.92
14.20
7,393,286
+0.40(+2.90%)
Apr 19, 2010
13.76
13.92
13.56
13.80
8,997,966
-0.01(-0.06%)
Apr 16, 2010
14.05
14.33
13.79
13.80
12,653,902
-0.36(-2.51%)
Apr 15, 2010
13.82
14.19
13.74
14.16
9,608,829
+0.28(+2.05%)
Apr 14, 2010
13.89
13.96
13.68
13.88
12,638,605
+0.08(+0.58%)
Apr 13, 2010
13.51
13.84
13.38
13.80
8,529,659
+0.27(+1.97%)
Apr 12, 2010
13.53
13.64
13.40
13.53
8,529,723
+0.02(+0.13%)
Apr 09, 2010
13.34
13.63
13.30
13.51
9,930,561
+0.16(+1.20%)
Apr 08, 2010
12.77
13.51
12.68
13.35
17,433,628
+0.47(+3.66%)
Apr 07, 2010
12.92
13.07
12.77
12.88
8,145,604
-0.11(-0.82%)
Apr 06, 2010
12.99
13.30
12.78
12.99
12,561,012
+0.04(+0.34%)
Apr 05, 2010
12.62
13.09
12.55
12.94
13,808,123
+0.33(+2.61%)
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
.