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 (%)
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%)
Oct 01, 2018 56.65 56.67 54.64 54.93 3,664,283 -1.66(-2.94%)
Sep 28, 2018 55.57 56.72 55.27 56.59 2,786,132 +0.89(+1.59%)
Sep 27, 2018 55.60 55.89 55.06 55.70 2,400,356 +0.05(+0.09%)
Sep 26, 2018 55.92 56.34 55.39 55.66 5,047,558 -0.05(-0.09%)
Sep 25, 2018 55.85 55.95 55.53 55.70 3,397,278 -0.03(-0.05%)
Sep 24, 2018 55.89 56.19 55.29 55.73 3,735,127 -0.16(-0.28%)
Sep 21, 2018 55.65 56.09 55.45 55.89 6,213,953 +0.04(+0.07%)
Sep 20, 2018 55.17 56.02 55.10 55.85 2,473,143 +0.72(+1.30%)
Sep 19, 2018 54.94 55.54 54.64 55.13 5,149,016 +0.30(+0.54%)
Sep 18, 2018 55.35 55.49 54.56 54.84 2,496,843 -0.60(-1.08%)
Sep 17, 2018 55.06 55.74 54.56 55.44 3,671,970 +0.42(+0.77%)
Sep 14, 2018 55.37 55.69 54.58 55.02 3,227,731 -0.35(-0.64%)
Sep 13, 2018 54.57 55.87 54.52 55.37 3,341,649 +1.05(+1.94%)
Sep 12, 2018 54.43 54.84 53.98 54.32 4,151,409 -0.26(-0.47%)
Sep 11, 2018 53.86 55.01 53.86 54.57 4,311,899 +0.20(+0.36%)
Sep 10, 2018 55.39 55.41 53.06 54.38 11,409,686 -0.85(-1.53%)
Sep 07, 2018 54.03 56.29 53.70 55.22 6,854,322 +1.60(+2.98%)
Sep 06, 2018 50.56 54.65 50.56 53.63 9,169,620 +1.64(+3.15%)
Sep 05, 2018 52.32 52.73 51.62 51.99 3,978,455 +0.35(+0.68%)
Sep 04, 2018 51.88 51.93 51.29 51.63 2,021,108 -0.42(-0.81%)
Aug 31, 2018 52.06 52.06 52.06 0 +0.01(+0.02%)
Aug 30, 2018 52.72 52.80 51.75 52.05 1,873,785 -0.86(-1.63%)
Aug 29, 2018 52.57 53.14 52.15 52.91 1,696,263 +0.49(+0.94%)
Aug 28, 2018 52.66 52.89 52.29 52.42 1,270,957 -0.27(-0.50%)
Aug 27, 2018 52.36 52.78 52.29 52.68 2,178,601 +0.55(+1.05%)
Aug 24, 2018 51.98 52.47 51.93 52.13 1,170,795 +0.22(+0.42%)
Aug 23, 2018 52.31 52.47 51.73 51.92 1,761,101 -0.49(-0.94%)
Aug 22, 2018 53.02 53.02 52.33 52.41 1,414,990 -0.58(-1.09%)
Aug 21, 2018 52.72 53.30 52.56 52.99 2,076,254 +0.40(+0.77%)
Aug 20, 2018 52.48 52.73 52.23 52.59 1,094,679 +0.33(+0.64%)
Aug 17, 2018 52.01 52.59 51.94 52.25 1,554,066 +0.24(+0.45%)
Aug 16, 2018 52.04 52.47 51.83 52.02 1,458,557 +0.18(+0.34%)
Aug 15, 2018 51.29 51.93 50.93 51.84 2,328,418 +0.23(+0.44%)
Aug 14, 2018 51.54 51.82 51.33 51.61 1,124,517 +0.35(+0.69%)
Aug 13, 2018 51.62 51.93 51.13 51.26 1,767,004 -0.30(-0.59%)
Aug 10, 2018 52.24 52.35 51.46 51.56 2,450,980 -1.03(-1.96%)
Aug 09, 2018 52.33 53.79 52.16 52.60 4,644,987 +0.40(+0.77%)
Aug 08, 2018 52.18 52.53 52.04 52.19 2,006,272 -0.06(-0.11%)
Aug 07, 2018 51.99 52.82 51.74 52.25 3,280,381 +0.36(+0.70%)
Aug 06, 2018 51.95 52.03 51.35 51.89 3,744,105 -0.30(-0.58%)
Aug 03, 2018 51.25 52.22 50.28 52.19 8,395,811 +0.43(+0.83%)
Aug 02, 2018 51.50 52.00 50.68 51.76 5,544,316 +0.17(+0.32%)
Aug 01, 2018 51.72 52.04 51.06 51.59 4,142,467 -0.12(-0.23%)
Jul 31, 2018 50.47 52.01 50.08 51.71 11,098,315 +1.36(+2.71%)
Jul 30, 2018 52.32 52.48 49.98 50.35 16,024,480 -2.68(-5.05%)
Jul 27, 2018 56.75 56.82 52.24 53.03 15,699,864 -3.46(-6.12%)
Jul 26, 2018 56.50 57.46 56.48 56.48 1,520,333 +0.22(+0.38%)
Jul 25, 2018 55.77 56.29 55.48 56.27 2,367,534 +0.64(+1.15%)
Jul 24, 2018 56.31 56.39 55.27 55.63 2,162,633 -0.21(-0.37%)
Jul 23, 2018 56.21 56.31 55.77 55.84 1,280,205 -0.35(-0.63%)
Jul 20, 2018 56.30 56.33 55.56 56.19 2,356,655 -0.21(-0.37%)
Jul 19, 2018 57.15 57.31 56.38 56.40 1,676,202 -0.77(-1.34%)
Jul 18, 2018 56.96 57.48 56.83 57.16 2,141,939 +0.20(+0.34%)
Jul 17, 2018 57.34 57.74 56.58 56.96 1,885,593 -0.80(-1.38%)
Jul 16, 2018 57.94 58.00 57.36 57.76 2,553,689 -0.18(-0.31%)
Jul 13, 2018 57.83 57.99 57.52 57.94 1,165,046 -0.11(-0.19%)
Jul 12, 2018 58.37 58.43 57.94 58.04 1,750,374 -0.18(-0.30%)
Jul 11, 2018 58.51 58.22 4,515,862 +0.55(+0.95%)
Jul 10, 2018 57.51 57.87 56.85 57.67 2,499,797 +0.36(+0.63%)
Jul 09, 2018 57.14 57.35 56.30 57.31 2,481,740 +0.22(+0.38%)
Jul 06, 2018 56.02 57.19 55.96 57.09 2,690,985 +1.23(+2.20%)
Jul 05, 2018 54.96 55.92 54.84 55.87 2,057,398 +1.24(+2.26%)
Jul 03, 2018 54.63 54.63 54.63 0 -0.33(-0.61%)
Jul 02, 2018 54.95 55.27 54.49 54.96 1,799,471 -0.24(-0.43%)
Jun 29, 2018 55.71 54.79 55.20 2,480,495 +0.09(+0.16%)
Jun 28, 2018 54.98 55.24 54.11 55.11 2,280,434 +0.41(+0.75%)
Jun 27, 2018 55.12 55.56 54.63 54.70 2,536,547 -0.15(-0.27%)
Jun 26, 2018 55.09 55.24 54.38 54.84 2,457,640 -0.37(-0.68%)
Jun 25, 2018 55.60 55.93 54.60 55.22 3,313,972 -0.45(-0.81%)
Jun 22, 2018 55.75 55.90 55.34 55.67 6,028,938 +0.29(+0.53%)
Jun 21, 2018 56.82 57.11 55.22 55.37 3,706,515 -1.77(-3.09%)
Jun 20, 2018 55.96 57.44 55.96 57.14 4,148,625 +1.71(+3.08%)
Jun 19, 2018 54.70 55.71 54.54 55.43 3,544,915 +0.15(+0.27%)
Jun 18, 2018 54.98 55.91 54.92 55.29 4,097,348 +0.20(+0.36%)
Jun 15, 2018 55.33 54.12 55.09 4,767,390 +0.97(+1.80%)
Jun 14, 2018 53.60 54.33 53.59 54.12 3,003,418 +0.84(+1.58%)
Jun 13, 2018 53.12 54.01 52.58 53.27 7,094,764 +1.85(+3.59%)
Jun 12, 2018 51.27 51.50 51.01 51.43 2,020,717 +0.38(+0.75%)
Jun 11, 2018 50.14 51.40 50.12 51.04 4,641,023 +0.84(+1.68%)
Jun 08, 2018 50.07 50.49 50.01 50.20 2,021,833 +0.12(+0.24%)
Jun 07, 2018 49.83 50.66 49.63 50.08 4,540,487 +0.54(+1.09%)
Jun 06, 2018 49.70 49.54 4,465,998 +0.40(+0.82%)
Jun 05, 2018 49.21 49.34 48.80 49.14 2,293,269 +0.12(+0.24%)
Jun 04, 2018 49.01 49.09 48.87 49.02 2,498,596 +0.13(+0.26%)
Jun 01, 2018 49.41 49.46 48.79 48.90 2,154,833 -0.38(-0.77%)
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%)
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%)
Feb 01, 2018 56.22 57.42 56.22 57.45 4,034,395 +1.29(+2.29%)
Jan 31, 2018 57.03 57.64 55.72 56.17 4,549,136 -0.77(-1.35%)
Jan 30, 2018 57.07 57.59 57.06 56.94 2,731,513 -0.32(-0.56%)
Jan 29, 2018 57.82 58.04 57.12 57.26 4,615,367 -1.24(-2.12%)
Jan 26, 2018 58.10 58.56 57.92 58.50 2,902,064 +0.71(+1.23%)
Jan 25, 2018 57.80 58.59 57.00 57.78 4,737,263 +0.04(+0.07%)
Jan 24, 2018 56.31 57.79 56.17 57.75 4,009,009 +1.67(+2.97%)
Jan 23, 2018 56.60 57.06 55.73 56.08 4,960,122 -0.71(-1.25%)
Jan 22, 2018 55.75 56.80 55.14 56.79 6,845,451 +0.49(+0.87%)
Jan 19, 2018 58.49 58.68 56.22 56.30 6,381,042 -2.19(-3.75%)
Jan 18, 2018 57.79 60.03 57.54 58.50 7,558,310 +1.07(+1.87%)
Jan 17, 2018 58.04 59.47 56.58 57.42 6,030,734 -0.52(-0.89%)
Jan 16, 2018 57.71 58.69 56.99 57.94 5,980,730 +0.59(+1.02%)
Jan 12, 2018 57.36 57.36 57.36 0 +1.02(+1.82%)
Jan 11, 2018 55.43 56.44 55.41 56.33 3,572,602 +1.09(+1.98%)
Jan 10, 2018 55.82 55.24 3,870,411 +0.65(+1.20%)
Jan 09, 2018 55.22 55.44 54.47 54.59 5,411,920 -0.75(-1.36%)
Jan 08, 2018 56.14 56.20 55.02 55.34 3,726,512 -0.80(-1.42%)
Jan 05, 2018 56.80 56.83 55.95 56.14 3,251,616 -0.41(-0.72%)
Jan 04, 2018 57.94 58.01 55.98 56.55 6,817,049 -1.17(-2.03%)
Jan 03, 2018 57.72 57.92 57.29 57.72 3,042,518 +0.03(+0.05%)
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.