Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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%)
Jul 01, 2019 50.11 50.61 49.74 50.34 3,006,174 +0.65(+1.30%)
Jun 28, 2019 48.61 49.69 48.53 49.69 3,546,130 +1.08(+2.21%)
Jun 27, 2019 48.37 48.70 48.09 48.62 2,261,548 +0.22(+0.45%)
Jun 26, 2019 49.29 49.34 48.37 48.40 2,046,406 -0.82(-1.66%)
Jun 25, 2019 49.94 50.06 49.06 49.22 1,602,649 -0.87(-1.73%)
Jun 24, 2019 50.15 50.32 49.29 50.08 1,512,342 -0.18(-0.36%)
Jun 21, 2019 50.63 50.77 49.95 50.26 3,667,932 -0.30(-0.59%)
Jun 20, 2019 49.99 50.72 49.70 50.56 2,571,760 +1.03(+2.07%)
Jun 19, 2019 49.26 49.88 48.72 49.53 2,651,715 +0.53(+1.08%)
Jun 18, 2019 49.22 49.70 48.85 49.01 2,378,967 +0.06(+0.12%)
Jun 17, 2019 48.87 49.33 48.08 48.95 1,654,560 +0.16(+0.33%)
Jun 14, 2019 49.17 49.17 48.45 48.79 1,307,393 -0.34(-0.69%)
Jun 13, 2019 48.13 49.28 47.89 49.13 1,776,058 +1.00(+2.07%)
Jun 12, 2019 48.01 48.33 47.89 48.13 1,120,260 +0.25(+0.52%)
Jun 11, 2019 47.87 48.20 47.60 47.88 1,871,497 +0.11(+0.23%)
Jun 10, 2019 48.28 48.55 47.57 47.77 2,458,550 -0.45(-0.93%)
Jun 07, 2019 48.28 48.68 48.01 48.22 1,503,101 +0.16(+0.33%)
Jun 06, 2019 48.17 48.31 47.80 48.06 1,519,472 +0.13(+0.27%)
Jun 05, 2019 48.77 48.91 47.73 47.93 2,162,921 -0.50(-1.02%)
Jun 04, 2019 48.28 48.72 48.05 48.43 1,667,075 +0.57(+1.18%)
Jun 03, 2019 47.72 48.26 47.53 47.86 1,886,747 -0.04(-0.08%)
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%)
Mar 01, 2019 50.02 50.35 49.80 50.21 2,454,125 +0.57(+1.16%)
Feb 28, 2019 49.18 49.83 48.62 49.63 2,899,126 +0.58(+1.19%)
Feb 27, 2019 49.61 49.70 48.88 49.05 2,467,337 -0.84(-1.68%)
Feb 26, 2019 49.92 50.07 49.40 49.89 2,026,148 -0.11(-0.22%)
Feb 25, 2019 51.34 51.34 49.96 50.00 2,614,556 -1.10(-2.15%)
Feb 22, 2019 50.41 51.10 50.02 51.10 3,449,938 +0.76(+1.51%)
Feb 21, 2019 50.61 50.62 49.96 50.34 1,923,581 -0.28(-0.55%)
Feb 20, 2019 49.93 51.04 49.87 50.61 4,274,788 +0.62(+1.25%)
Feb 19, 2019 50.02 50.24 49.71 49.99 4,238,300 -0.07(-0.14%)
Feb 15, 2019 48.04 50.48 47.90 50.06 6,909,992 +1.52(+3.14%)
Feb 14, 2019 47.78 49.06 47.60 48.54 4,529,261 +0.66(+1.38%)
Feb 13, 2019 48.08 48.23 47.64 47.88 3,103,962 +0.05(+0.10%)
Feb 12, 2019 47.76 48.20 47.58 47.83 3,228,347 +0.29(+0.60%)
Feb 11, 2019 48.62 49.04 47.39 47.54 2,596,801 -1.45(-2.97%)
Feb 08, 2019 48.41 48.99 48.08 48.99 1,802,254 +0.41(+0.83%)
Feb 07, 2019 48.95 49.01 47.97 48.59 1,500,270 -0.62(-1.27%)
Feb 06, 2019 49.37 49.61 49.02 49.21 1,791,698 -0.03(-0.06%)
Feb 05, 2019 48.97 49.42 48.78 49.24 2,382,527 +0.30(+0.61%)
Feb 04, 2019 49.00 49.22 48.70 48.94 1,609,061 -0.16(-0.32%)
Feb 01, 2019 49.12 49.21 48.45 49.10 1,924,354 +0.21(+0.42%)
Jan 31, 2019 48.75 49.40 48.69 48.89 2,863,779 -0.04(-0.08%)
Jan 30, 2019 49.72 50.06 48.07 48.93 2,287,370 -0.85(-1.71%)
Jan 29, 2019 49.32 50.02 48.99 49.78 2,252,331 +0.31(+0.62%)
Jan 28, 2019 48.39 49.76 48.16 49.48 3,303,600 +0.87(+1.79%)
Jan 25, 2019 48.73 48.93 48.33 48.61 1,755,316 +0.19(+0.39%)
Jan 24, 2019 47.90 48.53 47.73 48.42 2,245,801 +0.52(+1.09%)
Jan 23, 2019 48.20 48.86 47.59 47.89 2,465,520 -0.01(-0.02%)
Jan 22, 2019 48.54 48.66 47.69 47.90 3,301,325 -0.77(-1.58%)
Jan 18, 2019 48.47 49.16 48.30 48.68 3,315,295 +0.46(+0.96%)
Jan 17, 2019 48.16 48.57 47.65 48.21 6,334,063 +0.95(+2.01%)
Jan 16, 2019 47.32 47.68 47.02 47.26 4,453,778 +0.01(+0.02%)
Jan 15, 2019 47.33 47.73 47.09 47.25 2,354,716 -0.13(-0.27%)
Jan 14, 2019 47.16 47.82 46.90 47.38 2,021,427 -0.04(-0.08%)
Jan 11, 2019 47.29 47.77 47.02 47.42 2,666,560 +0.12(+0.25%)
Jan 10, 2019 47.08 47.55 46.66 47.30 3,139,947 +0.05(+0.10%)
Jan 09, 2019 47.91 47.93 47.15 47.25 3,277,159 -0.56(-1.18%)
Jan 08, 2019 47.46 48.11 46.71 47.82 3,257,194 +0.69(+1.47%)
Jan 07, 2019 46.59 47.73 46.33 47.12 3,453,377 +0.49(+1.06%)
Jan 04, 2019 46.07 46.81 45.64 46.63 3,963,018 +1.03(+2.25%)
Jan 03, 2019 44.81 46.15 44.61 45.60 5,185,188 +0.46(+1.03%)
Jan 02, 2019 43.12 45.23 42.84 45.14 4,759,160 +1.92(+4.44%)
Dec 31, 2018 43.25 43.34 42.32 43.22 3,316,812 +0.31(+0.71%)
Dec 28, 2018 43.11 43.59 42.57 42.91 3,594,697 +0.04(+0.09%)
Dec 27, 2018 42.28 42.87 41.10 42.87 4,048,131 +0.00(+0.00%)
Dec 26, 2018 41.76 42.87 40.91 42.87 4,565,232 +1.33(+3.21%)
Dec 24, 2018 42.15 42.92 41.52 41.54 1,943,574 -1.32(-3.09%)
Dec 21, 2018 43.98 44.89 42.61 42.86 5,126,957 -0.77(-1.77%)
Dec 20, 2018 44.53 44.81 42.93 43.63 3,371,423 -1.22(-2.71%)
Dec 19, 2018 45.66 46.46 44.64 44.85 4,748,286 -0.82(-1.80%)
Dec 18, 2018 46.86 46.96 45.30 45.67 5,431,431 -0.61(-1.32%)
Dec 17, 2018 47.37 47.44 46.04 46.28 4,357,795 -1.22(-2.56%)
Dec 14, 2018 47.13 47.92 46.91 47.50 3,595,101 +0.14(+0.29%)
Dec 13, 2018 48.49 48.80 46.93 47.36 4,656,975 -0.74(-1.54%)
Dec 12, 2018 47.98 48.83 47.98 48.10 5,379,673 +0.42(+0.87%)
Dec 11, 2018 49.44 50.10 47.68 47.69 4,013,737 -1.50(-3.05%)
Dec 10, 2018 50.34 50.52 48.80 49.19 3,828,572 -1.15(-2.28%)
Dec 07, 2018 50.29 50.80 49.80 50.34 2,879,020 -0.21(-0.41%)
Dec 06, 2018 50.26 50.58 49.52 50.54 3,713,267 -0.04(-0.08%)
Dec 04, 2018 52.81 53.10 50.49 50.58 3,900,483 -2.13(-4.04%)
Dec 03, 2018 53.67 54.02 51.74 52.71 3,404,416 -0.66(-1.24%)
Nov 30, 2018 54.66 54.66 53.01 53.37 3,448,632 -1.15(-2.11%)
Nov 29, 2018 53.83 54.92 53.69 54.52 1,950,633 +0.21(+0.38%)
Nov 28, 2018 53.69 54.54 53.54 54.32 1,994,115 +1.00(+1.88%)
Nov 27, 2018 52.86 53.32 52.74 53.31 2,368,183 +0.39(+0.74%)
Nov 26, 2018 53.65 53.67 52.72 52.92 1,564,159 -0.20(-0.37%)
Nov 23, 2018 52.65 53.64 52.52 53.11 957,710 +0.19(+0.35%)
Nov 21, 2018 52.93 52.93 52.93 0 +0.84(+1.61%)
Nov 20, 2018 53.28 53.65 51.38 52.09 4,461,331 -2.06(-3.80%)
Nov 19, 2018 56.46 56.70 54.05 54.15 5,499,355 -2.48(-4.38%)
Nov 16, 2018 56.27 56.94 55.68 56.63 1,432,505 +0.19(+0.33%)
Nov 15, 2018 55.79 56.45 54.86 56.44 1,249,362 +0.33(+0.60%)
Nov 14, 2018 56.46 56.76 55.76 56.11 1,749,957 -0.01(-0.02%)
Nov 13, 2018 56.22 56.91 56.01 56.12 1,229,671 -0.16(-0.28%)
Nov 12, 2018 56.76 57.08 56.26 56.28 1,825,519 -0.41(-0.73%)
Nov 09, 2018 57.08 57.51 56.29 56.69 1,864,054 -0.36(-0.64%)
Nov 08, 2018 56.95 57.61 56.60 57.05 1,594,053 +0.11(+0.19%)
Nov 07, 2018 57.21 57.21 55.66 56.95 1,976,797 +0.02(+0.03%)
Nov 06, 2018 56.33 57.15 55.85 56.93 1,628,773 +0.48(+0.86%)
Nov 05, 2018 55.65 56.85 55.32 56.44 2,683,657 +1.11(+2.01%)
Nov 02, 2018 56.50 58.67 54.92 55.33 4,811,497 -2.29(-3.97%)
Nov 01, 2018 56.66 58.28 56.56 57.62 4,597,273 +1.12(+1.99%)
Oct 31, 2018 55.81 57.07 55.56 56.49 2,650,088 +1.09(+1.97%)
Oct 30, 2018 53.54 55.43 53.25 55.40 2,711,436 +2.08(+3.90%)
Oct 29, 2018 53.56 54.42 52.54 53.32 2,802,782 +0.30(+0.56%)
Oct 26, 2018 53.10 53.93 52.51 53.03 3,100,022 -0.84(-1.55%)
Oct 25, 2018 53.06 54.25 52.48 53.86 3,964,389 +1.38(+2.63%)
Oct 24, 2018 55.28 55.53 52.37 52.48 6,528,951 -2.94(-5.30%)
Oct 23, 2018 55.18 55.72 54.55 55.42 1,734,393 -0.53(-0.95%)
Oct 22, 2018 56.19 56.52 55.25 55.95 2,177,527 -0.39(-0.70%)
Oct 19, 2018 55.61 56.55 55.36 56.35 2,541,679 +1.01(+1.83%)
Oct 18, 2018 55.04 56.09 55.03 55.33 2,805,229 +0.31(+0.56%)
Oct 17, 2018 54.30 55.32 54.15 55.03 2,721,489 +0.80(+1.47%)
Oct 16, 2018 53.80 54.46 53.36 54.23 5,107,880 +0.68(+1.27%)
Oct 15, 2018 53.13 54.11 53.13 53.55 1,743,778 +0.04(+0.07%)
Oct 12, 2018 53.57 53.96 52.87 53.51 2,682,077 +0.49(+0.93%)
Oct 11, 2018 54.72 54.83 52.89 53.02 3,904,553 -1.68(-3.08%)
Oct 10, 2018 56.58 56.58 54.61 54.70 3,168,921 -1.82(-3.22%)
Oct 09, 2018 56.15 57.66 55.82 56.52 4,708,493 +0.33(+0.58%)
Oct 08, 2018 54.26 56.63 53.85 56.20 6,411,681 +1.70(+3.13%)
Oct 05, 2018 55.44 55.70 54.37 54.49 2,073,585 -0.69(-1.25%)
Oct 04, 2018 54.94 55.50 54.71 55.18 3,551,522 +0.11(+0.20%)
Oct 03, 2018 55.79 55.79 54.82 55.07 4,234,671 -0.59(-1.06%)
Oct 02, 2018 54.98 55.76 54.92 55.67 3,864,286 +0.74(+1.35%)
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.