CBS

CBS Corp

$47.48 0.43 (0.90%)
18:42 EDT CBS Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.72 (1.52%)
P/E:       13.76
Market Cap:       16.21B
EPS:       3.45
Volume:       2.19M
Day's Range:       47.45 - 48.08
52wk Range:       41.38 - 59.59
Previous Close:       47.48
Historical Data for CBS
Date Open High Low Volume Close Change %
05/24/19 47.99 48.08 47.45 2,185,000 47.48 -0.43   -0.90%
05/23/19 47.81 48.11 47.39 2,298,211 47.91 -0.41   -0.85%
05/22/19 48.70 48.88 48.25 1,849,975 48.32 -0.60   -1.23%
05/21/19 48.44 49.03 48.35 2,572,443 48.92 0.61   1.26%
05/20/19 48.25 48.39 47.93 1,201,951 48.31 -0.07   -0.14%
05/17/19 47.93 48.68 47.70 1,414,100 48.38 0.02   0.04%
05/16/19 48.20 48.79 47.87 1,448,077 48.36 0.52   1.09%
05/15/19 47.46 48.00 47.06 2,031,739 47.84 0.15   0.31%
05/14/19 47.35 48.11 47.21 2,009,432 47.69 0.44   0.93%
05/13/19 48.58 48.77 47.04 3,266,085 47.25 -2.04   -4.14%
05/10/19 48.52 49.46 48.09 2,255,200 49.29 0.51   1.05%
05/09/19 48.29 48.91 48.01 2,322,263 48.78 0.24   0.49%
05/08/19 48.37 48.85 48.06 2,461,318 48.54 0.05   0.10%
05/07/19 49.28 49.49 48.12 2,944,557 48.49 -1.17   -2.36%
05/06/19 49.04 49.89 48.70 1,612,027 49.66 -0.07   -0.14%
05/03/19 50.47 50.81 48.92 3,983,400 49.73 -0.69   -1.37%
05/02/19 51.01 51.27 49.93 2,327,053 50.42 -0.71   -1.39%
05/01/19 51.23 51.76 51.08 1,299,543 51.13 -0.14   -0.27%
04/30/19 51.70 51.85 50.74 2,598,529 51.27 -0.48   -0.93%
04/29/19 51.28 51.91 51.25 1,294,153 51.75 0.55   1.07%
04/26/19 50.91 51.39 50.68 2,313,500 51.20 0.54   1.07%
04/25/19 51.23 51.23 50.62 1,573,892 50.66 -0.69   -1.34%
04/24/19 51.30 52.02 51.00 2,204,013 51.35 0.01   0.02%
04/23/19 51.07 51.50 50.82 2,917,591 51.34 0.23   0.45%
04/22/19 52.33 52.33 50.88 2,252,723 51.11 -1.28   -2.44%
04/18/19 52.56 52.81 52.17 2,172,500 52.39 -0.14   -0.27%
04/17/19 52.40 52.89 52.29 2,403,946 52.53 0.29   0.56%
04/16/19 52.10 52.33 51.69 2,080,024 52.24 0.48   0.93%
04/15/19 51.74 51.94 51.09 1,784,961 51.76 0.18   0.35%
04/12/19 51.82 52.22 50.90 2,476,400 51.58 0.02   0.04%
04/11/19 51.74 52.13 51.46 2,633,349 51.56 -0.07   -0.14%
04/10/19 51.06 51.69 50.92 2,421,245 51.63 0.52   1.02%
04/09/19 51.15 51.31 50.77 2,063,100 51.11 -0.28   -0.54%
04/08/19 50.16 51.52 50.16 3,892,361 51.39 1.02   2.03%
04/05/19 49.86 50.40 49.79 2,286,200 50.37 0.71   1.43%
04/04/19 48.94 49.98 48.73 2,302,920 49.66 0.85   1.74%
04/03/19 48.20 49.20 47.96 2,864,312 48.81 0.87   1.81%
04/02/19 48.31 48.39 47.74 1,284,722 47.94 -0.27   -0.56%
04/01/19 48.00 48.65 47.90 2,290,084 48.21 0.68   1.43%
03/29/19 47.53 47.92 47.14 3,071,000 47.53 0.24   0.51%
03/28/19 47.50 47.90 47.29 2,733,862 47.29 -0.29   -0.61%
03/27/19 47.81 47.91 47.09 3,158,717 47.58 0.26   0.55%
03/26/19 45.81 48.14 45.81 6,169,149 47.32 1.79   3.93%
03/25/19 45.49 46.27 45.20 3,424,224 45.53 0.47   1.04%
03/22/19 45.89 46.11 45.04 2,970,000 45.06 -1.04   -2.26%
03/21/19 45.97 46.47 45.75 4,693,036 46.10 -0.06   -0.13%
03/20/19 47.00 47.20 45.96 5,196,574 46.16 -1.06   -2.24%
03/19/19 47.65 48.08 47.13 1,989,969 47.22 -0.42   -0.88%
03/18/19 47.75 47.84 47.23 3,238,258 47.64 -0.06   -0.13%
03/15/19 48.11 48.29 47.66 6,755,100 47.70 -0.54   -1.12%
03/14/19 49.02 49.11 47.97 5,885,820 48.24 -0.46   -0.94%
03/13/19 49.46 49.89 48.29 3,821,306 48.70 -0.74   -1.50%
03/12/19 49.33 49.63 49.18 1,964,936 49.44 0.36   0.73%
03/11/19 49.13 49.14 48.58 3,113,224 49.08 0.07   0.14%
03/08/19 48.59 49.03 48.35 1,856,300 49.01 -0.13   -0.26%
03/07/19 50.03 50.03 48.77 2,499,662 49.14 -0.88   -1.76%
03/06/19 50.28 50.42 49.69 2,225,934 50.02 -0.18   -0.36%
03/05/19 49.94 50.23 49.75 2,081,790 50.20 0.09   0.18%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!