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, 2019
47.56
48.22
47.35
47.90
3,036,363
+0.08(+0.17%)
May 30, 2019
46.62
48.59
46.62
47.82
3,846,855
+1.47(+3.17%)
May 29, 2019
46.94
47.13
46.07
46.35
1,987,420
-0.89(-1.89%)
May 28, 2019
47.34
47.80
47.17
47.25
1,734,645
+0.14(+0.29%)
May 24, 2019
47.61
47.70
47.08
47.11
2,202,235
-0.43(-0.90%)
May 23, 2019
47.44
47.73
47.02
47.53
2,316,339
-0.41(-0.85%)
May 22, 2019
48.32
48.50
47.87
47.94
1,864,567
-0.60(-1.23%)
May 21, 2019
48.06
48.65
47.97
48.54
2,592,734
+0.61(+1.26%)
May 20, 2019
47.87
48.01
47.56
47.93
1,211,431
-0.07(-0.14%)
May 17, 2019
47.55
48.29
47.33
48.00
1,425,254
+0.02(+0.04%)
May 16, 2019
47.82
48.41
47.50
47.98
1,459,499
+0.52(+1.09%)
May 15, 2019
47.09
47.62
46.69
47.47
2,047,765
+0.15(+0.31%)
May 14, 2019
46.98
47.73
46.84
47.32
2,025,282
+0.44(+0.93%)
May 13, 2019
48.20
48.39
46.67
46.88
3,291,847
-2.02(-4.14%)
May 10, 2019
48.14
49.07
47.71
48.90
2,272,989
+0.51(+1.05%)
May 09, 2019
47.91
48.53
47.63
48.40
2,340,581
+0.24(+0.49%)
May 08, 2019
47.99
48.47
47.68
48.16
2,480,732
+0.05(+0.10%)
May 07, 2019
48.89
49.10
47.74
48.11
2,967,783
-1.16(-2.36%)
May 06, 2019
48.66
49.50
48.32
49.27
1,624,742
-0.07(-0.14%)
May 03, 2019
50.08
50.41
48.54
49.34
4,014,820
-0.68(-1.37%)
May 02, 2019
50.61
50.87
49.54
50.03
2,345,408
-0.70(-1.39%)
May 01, 2019
50.83
51.35
50.68
50.73
1,309,793
-0.14(-0.27%)
Apr 30, 2019
51.30
51.44
50.34
50.87
2,619,026
-0.48(-0.93%)
Apr 29, 2019
50.88
51.50
50.85
51.34
1,304,361
+0.55(+1.07%)
Apr 26, 2019
50.51
50.99
50.28
50.80
2,331,748
+0.54(+1.07%)
Apr 25, 2019
50.83
50.83
50.22
50.26
1,586,306
-0.68(-1.34%)
Apr 24, 2019
50.90
51.61
50.60
50.95
2,221,398
+0.01(+0.02%)
Apr 23, 2019
50.67
51.10
50.42
50.94
2,940,604
+0.23(+0.45%)
Apr 22, 2019
51.92
51.92
50.48
50.71
2,270,492
-1.27(-2.44%)
Apr 18, 2019
52.15
52.40
51.76
51.98
2,189,636
-0.14(-0.27%)
Apr 17, 2019
51.99
52.48
51.88
52.12
2,422,908
+0.29(+0.56%)
Apr 16, 2019
51.69
51.93
51.29
51.83
2,096,431
+0.48(+0.93%)
Apr 15, 2019
51.34
51.53
50.69
51.35
1,799,040
+0.18(+0.35%)
Apr 12, 2019
51.41
51.81
50.51
51.18
2,495,933
+0.02(+0.04%)
Apr 11, 2019
51.34
51.72
51.06
51.16
2,654,120
-0.07(-0.14%)
Apr 10, 2019
50.66
51.29
50.52
51.23
2,440,343
+0.52(+1.02%)
Apr 09, 2019
50.75
50.91
50.37
50.71
2,079,373
-0.28(-0.54%)
Apr 08, 2019
49.77
51.12
49.77
50.99
3,923,063
+1.01(+2.02%)
Apr 05, 2019
49.47
50.00
49.40
49.98
2,304,233
+0.70(+1.43%)
Apr 04, 2019
48.56
49.59
48.35
49.27
2,321,085
+0.84(+1.74%)
Apr 03, 2019
47.82
48.81
47.58
48.43
2,886,905
+0.86(+1.81%)
Apr 02, 2019
47.93
48.01
47.37
47.56
1,294,855
-0.27(-0.56%)
Apr 01, 2019
47.62
48.27
47.53
47.83
2,308,148
+0.67(+1.43%)
Mar 29, 2019
47.16
47.55
46.77
47.16
3,095,223
+0.24(+0.51%)
Mar 28, 2019
47.13
47.53
46.92
46.92
2,755,426
-0.29(-0.61%)
Mar 27, 2019
47.44
47.53
46.72
47.21
3,183,632
+0.26(+0.55%)
Mar 26, 2019
45.45
47.76
45.45
46.95
6,217,811
+1.78(+3.93%)
Mar 25, 2019
45.13
45.91
44.85
45.17
3,451,234
+0.47(+1.04%)
Mar 22, 2019
45.53
45.75
44.69
44.71
2,993,427
-1.03(-2.26%)
Mar 21, 2019
45.61
46.11
45.39
45.74
4,730,054
-0.06(-0.13%)
Mar 20, 2019
46.63
46.83
45.60
45.80
5,237,564
-1.05(-2.24%)
Mar 19, 2019
47.28
47.70
46.77
46.85
2,005,665
-0.42(-0.88%)
Mar 18, 2019
47.38
47.47
46.86
47.27
3,263,801
-0.06(-0.13%)
Mar 15, 2019
47.73
47.91
47.29
47.33
6,808,384
-0.54(-1.12%)
Mar 14, 2019
48.64
48.73
47.59
47.86
5,932,247
-0.46(-0.94%)
Mar 13, 2019
49.07
49.50
47.91
48.32
3,851,448
-0.73(-1.50%)
Mar 12, 2019
48.94
49.24
48.80
49.05
1,980,435
+0.36(+0.73%)
Mar 11, 2019
48.75
48.76
48.20
48.70
3,137,781
+0.07(+0.14%)
Mar 08, 2019
48.21
48.65
47.97
48.63
1,870,942
+0.05(+0.10%)
Mar 07, 2019
49.46
49.46
48.21
48.58
2,528,641
-0.87(-1.76%)
Mar 06, 2019
49.70
49.84
49.12
49.45
2,251,740
-0.18(-0.36%)
Mar 05, 2019
49.37
49.65
49.18
49.62
2,105,925
+0.09(+0.18%)
Mar 04, 2019
50.49
50.59
49.12
49.54
2,052,977
-0.67(-1.34%)
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
.