Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2019		40.77	40.77	40.77	0	+1.43(+3.63%)
Dec 03, 2019	39.31	39.50	38.87	39.34	8,777,653	-0.52(-1.30%)
Dec 02, 2019	40.50	40.58	39.72	39.86	6,128,601	-0.52(-1.29%)
Nov 29, 2019	40.23	40.74	40.17	40.38	1,876,400	-0.02(-0.05%)
Nov 27, 2019	40.59	40.75	40.32	40.40	5,298,000	-0.11(-0.27%)
Nov 26, 2019	40.12	40.57	39.64	40.51	8,037,405	+0.42(+1.05%)
Nov 25, 2019	39.57	40.24	39.09	40.09	6,902,734	+0.57(+1.44%)
Nov 22, 2019	38.98	39.56	38.77	39.52	4,415,400	+0.54(+1.39%)
Nov 21, 2019	39.00	39.50	38.52	38.98	5,115,417	-0.03(-0.08%)
Nov 20, 2019	39.23	39.48	38.53	39.01	5,065,308	-0.37(-0.94%)
Nov 19, 2019	39.41	39.68	38.84	39.38	6,753,002	+0.04(+0.10%)
Nov 18, 2019	38.40	39.35	37.88	39.34	7,007,779	+0.77(+2.00%)
Nov 15, 2019	38.25	38.89	37.75	38.57	7,693,000	+0.94(+2.50%)
Nov 14, 2019	37.20	38.17	36.97	37.63	5,789,066	+0.78(+2.12%)
Nov 13, 2019	37.50	37.62	36.67	36.85	5,242,745	-0.91(-2.41%)
Nov 12, 2019	38.52	38.71	37.29	37.76	10,050,915	-1.42(-3.62%)
Nov 11, 2019	38.21	39.22	37.76	39.18	8,863,501	+1.07(+2.81%)
Nov 08, 2019	37.87	38.13	37.20	38.11	3,723,600	+0.31(+0.82%)
Nov 07, 2019	37.35	38.30	37.22	37.80	4,795,853	+0.98(+2.66%)
Nov 06, 2019	37.39	37.53	36.76	36.82	3,332,545	-0.67(-1.79%)
Nov 05, 2019	37.39	37.83	37.23	37.49	3,994,400	+0.35(+0.94%)
Nov 04, 2019	36.95	37.24	36.74	37.14	4,234,907	+0.40(+1.09%)
Nov 01, 2019	36.28	36.88	36.07	36.74	3,681,900	+0.70(+1.94%)
Oct 31, 2019	35.46	36.05	35.02	36.04	7,308,703	+0.46(+1.29%)
Oct 30, 2019	36.10	36.10	35.05	35.58	5,622,034	-0.61(-1.69%)
Oct 29, 2019	35.81	36.40	35.68	36.19	4,057,575	+0.34(+0.95%)
Oct 28, 2019	36.27	36.56	35.85	35.85	3,426,916	-0.19(-0.53%)
Oct 25, 2019	35.67	36.80	35.65	36.04	4,334,100	+0.29(+0.81%)
Oct 24, 2019	36.56	36.58	35.08	35.75	8,335,909	-0.74(-2.03%)
Oct 23, 2019	36.43	36.61	35.87	36.49	5,007,587	+0.15(+0.41%)
Oct 22, 2019	36.31	36.53	35.76	36.34	6,114,364	-0.01(-0.03%)
Oct 21, 2019	36.91	37.09	36.25	36.35	5,821,054	-0.40(-1.09%)
Oct 18, 2019	37.52	37.98	36.74	36.75	5,967,900	-1.03(-2.73%)
Oct 17, 2019	38.10	38.29	36.25	37.78	10,459,502	-0.32(-0.84%)
Oct 16, 2019	38.14	38.61	37.98	38.10	3,403,732	+0.03(+0.08%)
Oct 15, 2019	38.01	38.40	37.62	38.07	4,055,977	+0.13(+0.34%)
Oct 14, 2019	38.31	38.34	37.52	37.94	3,667,402	-0.49(-1.28%)
Oct 11, 2019	38.11	39.02	38.11	38.43	3,254,100	+0.77(+2.04%)
Oct 10, 2019	37.64	38.16	37.48	37.66	3,240,659	+0.38(+1.02%)
Oct 09, 2019	37.62	37.86	37.28	37.28	2,993,626	+0.11(+0.30%)
Oct 08, 2019	38.40	38.45	37.10	37.17	6,492,496	-1.59(-4.10%)
Oct 07, 2019	38.91	39.23	38.47	38.76	4,222,288	-0.28(-0.72%)
Oct 04, 2019	38.61	39.36	38.33	39.04	5,835,600	+0.59(+1.53%)
Oct 03, 2019	38.40	38.72	37.88	38.45	3,643,157	-0.07(-0.18%)
Oct 02, 2019	39.83	39.91	38.52	38.52	4,573,085	-1.65(-4.11%)
Oct 01, 2019	40.62	41.08	39.88	40.17	2,611,143	-0.20(-0.50%)
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	+0.48(+1.10%)
Sep 06, 2019	42.93	43.70	42.93	43.63	5,853,700	+0.63(+1.47%)
Sep 05, 2019	41.98	43.09	41.50	43.00	5,686,516	+1.33(+3.19%)
Sep 04, 2019	41.78	41.93	41.01	41.67	5,387,123	+0.38(+0.92%)
Sep 03, 2019	41.37	41.54	40.65	41.29	4,633,543	-0.77(-1.83%)
Aug 30, 2019	42.50	42.54	41.80	42.06	5,099,000	-0.30(-0.71%)
Aug 29, 2019	42.11	42.80	41.80	42.36	5,408,411	+0.62(+1.49%)
Aug 28, 2019	40.87	41.92	40.78	41.74	4,461,829	+0.70(+1.71%)
Aug 27, 2019	41.79	41.97	40.92	41.04	3,616,027	-0.72(-1.72%)
Aug 26, 2019	42.11	42.34	41.48	41.76	3,141,792	+0.35(+0.85%)
Aug 23, 2019	43.20	43.37	41.22	41.41	6,837,700	-2.06(-4.74%)
Aug 22, 2019	44.25	44.31	43.42	43.47	3,172,445	-0.61(-1.38%)
Aug 21, 2019	44.32	44.36	43.40	44.08	3,338,681	-0.06(-0.14%)
Aug 20, 2019	44.00	44.36	43.54	44.14	3,436,271	-0.08(-0.18%)
Aug 19, 2019	44.35	44.86	44.03	44.22	5,252,954	+0.42(+0.96%)
Aug 16, 2019	43.65	44.00	43.45	43.80	4,109,100	+0.45(+1.04%)
Aug 15, 2019	44.74	44.90	42.96	43.35	6,028,151	-1.30(-2.91%)
Aug 14, 2019	47.54	47.67	44.59	44.65	9,513,537	-4.05(-8.32%)
Aug 13, 2019	48.13	49.68	48.12	48.70	7,027,495	+0.66(+1.37%)
Aug 12, 2019	50.00	50.11	47.86	48.04	2,506,195	-0.87(-1.78%)
Aug 09, 2019	49.51	49.92	48.05	48.91	5,009,300	-1.91(-3.76%)
Aug 08, 2019	49.97	51.06	49.97	50.82	3,011,437	+1.64(+3.33%)
Aug 07, 2019	48.93	49.34	48.28	49.18	12,381,531	-0.38(-0.77%)
Aug 06, 2019	49.49	49.70	49.00	49.56	1,851,491	+0.50(+1.02%)
Aug 05, 2019	49.49	49.87	48.78	49.06	2,318,806	-1.34(-2.66%)
Aug 02, 2019	50.44	50.83	49.59	50.40	2,741,500	-0.22(-0.43%)
Aug 01, 2019	51.40	51.82	50.44	50.62	1,739,907	-0.89(-1.73%)
Jul 31, 2019	52.52	52.62	51.22	51.51	1,555,321	-1.03(-1.96%)
Jul 30, 2019	51.99	52.57	51.72	52.54	1,657,756	+0.39(+0.75%)
Jul 29, 2019	51.90	52.19	51.80	52.15	1,536,358	+0.30(+0.58%)
Jul 26, 2019	51.53	51.96	51.38	51.85	1,502,400	+0.47(+0.91%)
Jul 25, 2019	51.13	51.46	50.91	51.38	1,786,189	+0.33(+0.65%)
Jul 24, 2019	50.01	51.38	49.97	51.05	2,038,721	+0.97(+1.94%)
Jul 23, 2019	50.14	50.23	49.35	50.08	2,160,084	+0.07(+0.14%)
Jul 22, 2019	50.55	51.02	49.60	50.01	2,215,047	-0.69(-1.36%)
Jul 19, 2019	51.35	51.74	50.67	50.70	2,651,000	-0.63(-1.23%)
Jul 18, 2019	52.05	52.22	51.33	51.33	2,562,803	-1.09(-2.08%)
Jul 17, 2019	53.49	53.50	52.37	52.42	2,076,455	-1.09(-2.04%)
Jul 16, 2019	53.36	53.71	52.64	53.51	2,608,115	+0.14(+0.26%)
Jul 15, 2019	53.14	53.48	52.90	53.37	1,376,147	+0.19(+0.36%)
Jul 12, 2019	53.17	53.47	53.04	53.18	3,178,000	+0.10(+0.19%)
Jul 11, 2019	52.61	53.10	52.34	53.08	1,639,746	+0.51(+0.97%)
Jul 10, 2019	52.46	52.68	52.04	52.57	1,925,443	+0.26(+0.50%)
Jul 09, 2019	52.11	52.49	51.99	52.31	1,630,163	-0.09(-0.17%)
Jul 08, 2019	51.80	52.44	51.74	52.40	2,390,310	+0.39(+0.75%)
Jul 05, 2019	51.54	52.32	51.48	52.01	1,408,300	+0.17(+0.33%)
Jul 03, 2019	51.13	52.06	51.03	51.84	1,750,300	+0.86(+1.69%)
Jul 02, 2019	50.61	51.20	50.37	50.98	1,885,935	+0.43(+0.85%)
Jul 01, 2019	50.32	50.82	49.95	50.55	2,993,772	+0.65(+1.30%)
Jun 28, 2019	48.81	49.90	48.73	49.90	3,531,500	+1.08(+2.21%)
Jun 27, 2019	48.57	48.90	48.29	48.82	2,252,218	+0.22(+0.45%)
Jun 26, 2019	49.49	49.55	48.58	48.60	2,037,964	-0.82(-1.66%)
Jun 25, 2019	50.15	50.27	49.26	49.42	1,596,038	-0.87(-1.73%)
Jun 24, 2019	50.36	50.53	49.49	50.29	1,506,103	-0.18(-0.36%)
Jun 21, 2019	50.84	50.98	50.16	50.47	3,652,800	-0.30(-0.59%)
Jun 20, 2019	50.20	50.93	49.91	50.77	2,561,150	+1.03(+2.07%)
Jun 19, 2019	49.46	50.09	48.92	49.74	2,640,775	+0.53(+1.08%)
Jun 18, 2019	49.42	49.91	49.05	49.21	2,369,153	+0.06(+0.12%)
Jun 17, 2019	49.07	49.53	48.28	49.15	1,647,734	+0.16(+0.33%)
Jun 14, 2019	49.37	49.37	48.65	48.99	1,302,000	-0.34(-0.69%)
Jun 13, 2019	48.33	49.48	48.09	49.33	1,768,731	+1.00(+2.07%)
Jun 12, 2019	48.21	48.53	48.09	48.33	1,115,639	+0.25(+0.52%)
Jun 11, 2019	48.07	48.40	47.80	48.08	1,863,776	+0.11(+0.23%)
Jun 10, 2019	48.48	48.75	47.77	47.97	2,448,407	-0.45(-0.93%)
Jun 07, 2019	48.48	48.88	48.20	48.42	1,496,900	-0.02(-0.04%)
Jun 06, 2019	48.55	48.69	48.18	48.44	1,507,581	+0.13(+0.27%)
Jun 05, 2019	49.15	49.30	48.11	48.31	2,145,994	-0.50(-1.02%)
Jun 04, 2019	48.66	49.10	48.43	48.81	1,654,029	+0.57(+1.18%)
Jun 03, 2019	48.10	48.64	47.91	48.24	1,871,981	-0.04(-0.08%)
May 31, 2019	47.94	48.60	47.72	48.28	3,012,600	+0.08(+0.17%)
May 30, 2019	46.99	48.97	46.99	48.20	3,816,749	+1.48(+3.17%)
May 29, 2019	47.31	47.50	46.43	46.72	1,971,866	-0.90(-1.89%)
May 28, 2019	47.71	48.18	47.54	47.62	1,721,070	+0.14(+0.29%)
May 24, 2019	47.99	48.08	47.45	47.48	2,185,000	-0.43(-0.90%)
May 23, 2019	47.81	48.11	47.39	47.91	2,298,211	-0.41(-0.85%)
May 22, 2019	48.70	48.88	48.25	48.32	1,849,975	-0.60(-1.23%)
May 21, 2019	48.44	49.03	48.35	48.92	2,572,443	+0.61(+1.26%)
May 20, 2019	48.25	48.39	47.93	48.31	1,201,951	-0.07(-0.14%)
May 17, 2019	47.93	48.68	47.70	48.38	1,414,100	+0.02(+0.04%)
May 16, 2019	48.20	48.79	47.87	48.36	1,448,077	+0.52(+1.09%)
May 15, 2019	47.46	48.00	47.06	47.84	2,031,739	+0.15(+0.31%)
May 14, 2019	47.35	48.11	47.21	47.69	2,009,432	+0.44(+0.93%)
May 13, 2019	48.58	48.77	47.04	47.25	3,266,085	-2.04(-4.14%)
May 10, 2019	48.52	49.46	48.09	49.29	2,255,200	+0.51(+1.05%)
May 09, 2019	48.29	48.91	48.01	48.78	2,322,263	+0.24(+0.49%)
May 08, 2019	48.37	48.85	48.06	48.54	2,461,318	+0.05(+0.10%)
May 07, 2019	49.28	49.49	48.12	48.49	2,944,557	-1.17(-2.36%)
May 06, 2019	49.04	49.89	48.70	49.66	1,612,027	-0.07(-0.14%)
May 03, 2019	50.47	50.81	48.92	49.73	3,983,400	-0.69(-1.37%)
May 02, 2019	51.01	51.27	49.93	50.42	2,327,053	-0.71(-1.39%)
May 01, 2019	51.23	51.76	51.08	51.13	1,299,543	-0.14(-0.27%)
Apr 30, 2019	51.70	51.85	50.74	51.27	2,598,529	-0.48(-0.93%)
Apr 29, 2019	51.28	51.91	51.25	51.75	1,294,153	+0.55(+1.07%)
Apr 26, 2019	50.91	51.39	50.68	51.20	2,313,500	+0.54(+1.07%)
Apr 25, 2019	51.23	51.23	50.62	50.66	1,573,892	-0.69(-1.34%)
Apr 24, 2019	51.30	52.02	51.00	51.35	2,204,013	+0.01(+0.02%)
Apr 23, 2019	51.07	51.50	50.82	51.34	2,917,591	+0.23(+0.45%)
Apr 22, 2019	52.33	52.33	50.88	51.11	2,252,723	-1.28(-2.44%)
Apr 18, 2019	52.56	52.81	52.17	52.39	2,172,500	-0.14(-0.27%)
Apr 17, 2019	52.40	52.89	52.29	52.53	2,403,946	+0.29(+0.56%)
Apr 16, 2019	52.10	52.34	51.69	52.24	2,080,024	+0.48(+0.93%)
Apr 15, 2019	51.74	51.94	51.09	51.76	1,784,961	+0.18(+0.35%)
Apr 12, 2019	51.82	52.22	50.91	51.58	2,476,400	+0.02(+0.04%)
Apr 11, 2019	51.74	52.13	51.46	51.56	2,633,349	-0.07(-0.14%)
Apr 10, 2019	51.06	51.69	50.92	51.63	2,421,245	+0.52(+1.02%)
Apr 09, 2019	51.15	51.31	50.77	51.11	2,063,100	-0.28(-0.54%)
Apr 08, 2019	50.16	51.52	50.16	51.39	3,892,361	+1.02(+2.03%)
Apr 05, 2019	49.86	50.40	49.79	50.37	2,286,200	+0.71(+1.43%)
Apr 04, 2019	48.94	49.98	48.73	49.66	2,302,920	+0.85(+1.74%)
Apr 03, 2019	48.20	49.20	47.96	48.81	2,864,312	+0.87(+1.81%)
Apr 02, 2019	48.31	48.39	47.74	47.94	1,284,722	-0.27(-0.56%)
Apr 01, 2019	48.00	48.66	47.90	48.21	2,290,084	+0.68(+1.43%)
Mar 29, 2019	47.53	47.92	47.14	47.53	3,071,000	+0.24(+0.51%)
Mar 28, 2019	47.50	47.90	47.29	47.29	2,733,862	-0.29(-0.61%)
Mar 27, 2019	47.81	47.91	47.09	47.58	3,158,717	+0.26(+0.55%)
Mar 26, 2019	45.81	48.14	45.81	47.32	6,169,149	+1.79(+3.93%)
Mar 25, 2019	45.49	46.27	45.20	45.53	3,424,224	+0.47(+1.04%)
Mar 22, 2019	45.89	46.11	45.04	45.06	2,970,000	-1.04(-2.26%)
Mar 21, 2019	45.97	46.47	45.75	46.10	4,693,036	-0.06(-0.13%)
Mar 20, 2019	47.00	47.20	45.96	46.16	5,196,574	-1.06(-2.24%)
Mar 19, 2019	47.65	48.08	47.13	47.22	1,989,969	-0.42(-0.88%)
Mar 18, 2019	47.75	47.84	47.23	47.64	3,238,258	-0.06(-0.13%)
Mar 15, 2019	48.11	48.29	47.66	47.70	6,755,100	-0.54(-1.12%)
Mar 14, 2019	49.02	49.11	47.97	48.24	5,885,820	-0.46(-0.94%)
Mar 13, 2019	49.46	49.89	48.29	48.70	3,821,306	-0.74(-1.50%)
Mar 12, 2019	49.33	49.63	49.18	49.44	1,964,936	+0.36(+0.73%)
Mar 11, 2019	49.13	49.14	48.58	49.08	3,113,224	+0.07(+0.14%)
Mar 08, 2019	48.59	49.03	48.35	49.01	1,856,300	-0.13(-0.26%)
Mar 07, 2019	50.03	50.03	48.77	49.14	2,499,662	-0.88(-1.76%)
Mar 06, 2019	50.28	50.42	49.69	50.02	2,225,934	-0.18(-0.36%)
Mar 05, 2019	49.94	50.23	49.75	50.20	2,081,790	+0.09(+0.18%)
Mar 04, 2019	51.08	51.18	49.69	50.11	2,029,449	-0.68(-1.34%)
Mar 01, 2019	50.60	50.93	50.38	50.79	2,426,000	+0.58(+1.16%)
Feb 28, 2019	49.75	50.41	49.18	50.21	2,865,901	+0.59(+1.19%)
Feb 27, 2019	50.19	50.28	49.45	49.62	2,439,060	-0.85(-1.68%)
Feb 26, 2019	50.50	50.65	49.97	50.47	2,002,928	-0.11(-0.22%)
Feb 25, 2019	51.94	51.94	50.54	50.58	2,584,592	-1.11(-2.15%)
Feb 22, 2019	50.99	51.70	50.60	51.69	3,410,400	+0.77(+1.51%)
Feb 21, 2019	51.20	51.21	50.54	50.92	1,901,536	-0.28(-0.55%)
Feb 20, 2019	50.51	51.63	50.45	51.20	4,225,797	+0.63(+1.25%)
Feb 19, 2019	50.60	50.82	50.29	50.57	4,189,727	-0.07(-0.14%)
Feb 15, 2019	48.60	51.07	48.46	50.64	6,830,800	+1.54(+3.14%)
Feb 14, 2019	48.33	49.63	48.15	49.10	4,477,353	+0.67(+1.38%)
Feb 13, 2019	48.64	48.79	48.19	48.43	3,068,389	+0.05(+0.10%)
Feb 12, 2019	48.31	48.76	48.13	48.38	3,191,349	+0.29(+0.60%)
Feb 11, 2019	49.18	49.61	47.94	48.09	2,567,041	-1.47(-2.97%)
Feb 08, 2019	48.97	49.56	48.64	49.56	1,781,600	+0.41(+0.83%)
Feb 07, 2019	49.52	49.58	48.53	49.15	1,483,077	-0.63(-1.27%)
Feb 06, 2019	49.94	50.19	49.59	49.78	1,771,165	-0.03(-0.06%)
Feb 05, 2019	49.54	49.99	49.35	49.81	2,355,222	+0.30(+0.61%)
Feb 04, 2019	49.57	49.79	49.26	49.51	1,590,621	-0.16(-0.32%)

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.

CBS Corp (NY: CBS )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

CBS Corp (NY: CBS )

Historical Prices

Sections

Services

The Evening Leader