CBS stock overview

CBS Corporation Class B

CBS IPO: 2005-12-05
40.77 (+1.04%)
3,524 trading days in total
CBS Latest trading day: 2019-12-04

NYSE
Consumer Cyclical
Entertainment

CBS stock Buy and Hold Potential More info

INVESTMENT at 2005-12-05 open

CBS open price was $30.00

1,000.00

Click to edit

HOLDING TIME

3523 trading days

14 years 2 days

TODAY'S WORTH — including dividends (55)

As of 2019-12-04 close price ($40.77)

1,632.00

Click to edit

ROI: +63.20% (1.63x) – ANNU: +3.56% (1.04x)

CBS Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2019-12-04	55	1.58%	quaterly	2019-09-09

CBS Stock Splits

We don't have any infomation about CBS stock splits.
It seems that CBS has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CBS Latest trading days

This table contains the list of 500 latest trading days of CBS.
Trading dates ranges from 2017-12-08 to 2019-12-04.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		50.47	0.03	-0.05	3,659,859	50.53	51.08	49.90	2.35	-0.10	0.05
3524	2019-12-04	40.77	1.43	3.63	25,531,257	39.34	41.78	39.22	6.51	3.63	0.00
3523	2019-12-03	39.34	0.52	-1.30	8,706,000	39.31	39.50	38.87	1.60	0.08	0.00
3522	2019-12-02	39.86	0.52	-1.29	6,128,600	40.50	40.58	39.72	2.12	-1.58	-1.38
3521	2019-11-29	40.38	0.02	-0.05	1,876,400	40.23	40.74	40.17	1.42	0.37	0.30
3520	2019-11-27	40.40	0.11	-0.27	5,298,100	40.59	40.75	40.32	1.06	-0.47	-0.42
3519	2019-11-26	40.51	0.42	1.05	8,037,400	40.12	40.57	39.64	2.32	0.97	0.20
3518	2019-11-25	40.09	0.57	1.44	6,902,700	39.57	40.24	39.09	2.91	1.31	0.07
3517	2019-11-22	39.52	0.54	1.39	4,414,300	38.98	39.56	38.77	2.03	1.39	0.13
3516	2019-11-21	38.98	0.03	-0.08	5,115,400	39.00	39.50	38.52	2.51	-0.05	0.00
3515	2019-11-20	39.01	0.37	-0.94	5,065,300	39.23	39.48	38.53	2.42	-0.56	-0.03
3514	2019-11-19	39.38	0.04	0.10	6,753,000	39.41	39.68	38.84	2.13	-0.08	-0.38
3513	2019-11-18	39.34	0.77	2.00	7,007,800	38.40	39.35	37.88	3.83	2.45	0.18
3512	2019-11-15	38.57	0.94	2.50	7,693,100	37.92	38.89	37.75	3.01	1.71	-0.44
3511	2019-11-14	37.63	0.78	2.12	5,789,100	37.20	38.17	36.97	3.23	1.16	0.77
3510	2019-11-13	36.85	0.91	-2.41	5,112,800	37.50	37.62	36.67	2.53	-1.73	0.95
3509	2019-11-12	37.76	1.42	-3.62	10,050,900	38.52	38.71	37.29	3.69	-1.97	-0.69
3508	2019-11-11	39.18	1.07	2.81	8,863,500	38.21	39.22	37.76	3.82	2.54	-1.68
3507	2019-11-08	38.11	0.31	0.82	3,722,900	37.87	38.13	37.20	2.46	0.63	0.26
3506	2019-11-07	37.80	0.98	2.66	4,794,800	37.35	38.30	37.22	2.89	1.20	0.19
3505	2019-11-06	36.82	0.67	-1.79	3,332,500	37.39	37.53	36.76	2.06	-1.52	1.44
3504	2019-11-05	37.49	0.35	0.94	3,994,400	37.39	37.83	37.23	1.60	0.27	-0.27
3503	2019-11-04	37.14	0.40	1.09	4,234,900	36.95	37.24	36.74	1.35	0.51	0.67
3502	2019-11-01	36.74	0.70	1.94	3,681,900	36.28	36.88	36.07	2.23	1.27	0.57
3501	2019-10-31	36.04	0.46	1.29	7,308,700	35.46	36.05	35.02	2.90	1.64	0.67
3500	2019-10-30	35.58	0.61	-1.69	5,621,800	36.10	36.10	35.05	2.91	-1.44	-0.34
3499	2019-10-29	36.19	0.34	0.95	4,057,600	35.81	36.40	35.68	2.01	1.06	-0.25
3498	2019-10-28	35.85	0.19	-0.53	3,426,500	36.27	36.57	35.85	1.99	-1.16	-0.11
3497	2019-10-25	36.04	0.29	0.81	4,334,000	35.67	36.80	35.65	3.22	1.04	0.64
3496	2019-10-24	35.75	0.74	-2.03	8,302,300	36.56	36.58	35.08	4.10	-2.22	-0.22
3495	2019-10-23	36.49	0.15	0.41	5,003,000	36.43	36.61	35.87	2.03	0.16	0.19
3494	2019-10-22	36.34	0.01	-0.03	6,113,100	36.31	36.53	35.76	2.12	0.08	0.25
3493	2019-10-21	36.35	0.40	-1.09	5,785,900	36.91	37.09	36.25	2.28	-1.52	-0.11
3492	2019-10-18	36.75	1.03	-2.73	5,967,900	37.52	37.98	36.74	3.30	-2.05	0.44
3491	2019-10-17	37.78	0.32	-0.84	10,451,500	38.10	38.29	36.25	5.35	-0.84	-0.69
3490	2019-10-16	38.10	0.03	0.08	3,401,400	38.14	38.61	37.98	1.65	-0.10	0.00
3489	2019-10-15	38.07	0.13	0.34	4,039,300	38.01	38.40	37.62	2.05	0.16	0.18
3488	2019-10-14	37.94	0.49	-1.28	3,666,300	38.31	38.34	37.52	2.14	-0.97	0.18
3487	2019-10-11	38.43	0.77	2.04	3,254,200	38.11	39.02	38.11	2.39	0.84	-0.31
3486	2019-10-10	37.66	0.05	0.13	3,229,100	37.64	38.16	37.48	1.81	0.05	1.19
3485	2019-10-09	37.61	0.44	1.18	2,971,300	37.62	37.86	37.28	1.54	-0.03	0.08
3484	2019-10-08	37.17	1.59	-4.10	6,439,700	38.40	38.45	37.10	3.52	-3.20	1.21
3483	2019-10-07	38.76	0.28	-0.72	4,222,300	38.91	39.23	38.47	1.95	-0.39	-0.93
3482	2019-10-04	39.04	0.59	1.53	5,835,100	38.61	39.36	38.33	2.67	1.11	-0.33
3481	2019-10-03	38.45	0.07	-0.18	3,626,900	38.40	38.72	37.88	2.19	0.13	0.42
3480	2019-10-02	38.52	1.65	-4.11	4,562,100	39.83	39.91	38.52	3.49	-3.29	-0.31
3479	2019-10-01	40.17	0.20	-0.50	2,611,100	40.62	41.08	39.88	2.95	-1.11	-0.85
3478	2019-09-30	40.37	0.05	0.12	2,987,300	40.45	40.73	40.24	1.21	-0.20	0.62
3477	2019-09-27	40.32	0.02	0.05	2,873,200	40.36	40.80	40.08	1.78	-0.10	0.32
3476	2019-09-26	40.30	0.94	-2.28	3,457,000	41.28	41.34	40.29	2.54	-2.37	0.15
3475	2019-09-25	41.24	0.07	-0.17	3,803,500	41.26	41.56	40.81	1.82	-0.05	0.10
3474	2019-09-24	41.31	0.66	-1.57	7,617,200	41.76	42.07	40.69	3.30	-1.08	-0.12
3473	2019-09-23	41.97	0.09	0.21	6,142,400	41.81	42.27	41.50	1.84	0.38	-0.50
3472	2019-09-20	41.88	0.51	-1.20	8,169,300	42.52	42.69	41.83	2.02	-1.51	-0.17
3471	2019-09-19	42.39	0.99	-2.28	5,325,900	43.50	43.81	42.21	3.68	-2.55	0.31
3470	2019-09-18	43.38	0.08	0.18	4,605,700	43.27	43.57	42.86	1.64	0.25	0.28
3469	2019-09-17	43.30	0.75	-1.70	5,588,500	43.96	44.07	42.99	2.46	-1.50	-0.07
3468	2019-09-16	44.05	0.23	0.52	4,705,300	43.51	44.08	43.30	1.79	1.24	-0.20
3467	2019-09-13	43.82	0.00	0.00	4,590,200	44.16	44.56	43.57	2.24	-0.77	-0.71
3466	2019-09-12	43.82	0.01	0.02	5,926,500	43.75	44.21	42.95	2.88	0.16	0.78
3465	2019-09-11	43.81	0.65	-1.46	5,968,100	44.41	44.67	43.38	2.90	-1.35	-0.14
3464	2019-09-10	44.46	0.35	0.79	5,604,800	43.96	44.94	43.96	2.23	1.14	-0.11
3463	2019-09-09	44.11	0.48	1.10	6,928,100	43.51	44.15	43.16	2.28	1.38	-0.34
3462	2019-09-06	43.63	0.63	1.47	5,853,700	42.93	43.71	42.93	1.82	1.63	-0.28
3461	2019-09-05	43.00	1.33	3.19	5,686,500	41.98	43.09	41.50	3.79	2.43	-0.16
3460	2019-09-04	41.67	0.38	0.92	5,387,100	41.78	41.93	41.01	2.20	-0.26	0.74
3459	2019-09-03	41.29	0.77	-1.83	4,633,400	41.37	41.54	40.65	2.15	-0.19	1.19
3458	2019-08-30	42.06	0.30	-0.71	5,099,000	42.50	42.54	41.80	1.74	-1.04	-1.64
3457	2019-08-29	42.36	0.62	1.49	5,408,300	42.11	42.81	41.80	2.40	0.59	0.33
3456	2019-08-28	41.74	0.70	1.71	4,461,800	40.87	41.92	40.78	2.79	2.13	0.89
3455	2019-08-27	41.04	0.72	-1.72	3,614,700	41.79	41.97	40.92	2.51	-1.79	-0.41
3454	2019-08-26	41.76	0.35	0.85	3,141,700	42.11	42.34	41.48	2.04	-0.83	0.07
3453	2019-08-23	41.41	2.06	-4.74	6,834,200	43.20	43.37	41.22	4.98	-4.14	1.69
3452	2019-08-22	43.47	0.61	-1.38	3,171,900	44.25	44.31	43.42	2.01	-1.76	-0.62
3451	2019-08-21	44.08	0.06	-0.14	3,338,700	44.32	44.36	43.40	2.17	-0.54	0.39
3450	2019-08-20	44.14	0.08	-0.18	3,436,300	44.00	44.36	43.54	1.86	0.32	0.41
3449	2019-08-19	44.22	0.42	0.96	5,252,600	44.35	44.86	44.04	1.85	-0.29	-0.50
3448	2019-08-16	43.80	0.45	1.04	4,109,100	43.65	44.00	43.46	1.24	0.34	1.26
3447	2019-08-15	43.35	1.30	-2.91	6,028,200	44.74	44.90	42.96	4.34	-3.11	0.69
3446	2019-08-14	44.65	4.05	-8.32	9,513,800	47.54	47.67	44.59	6.48	-6.08	0.20
3445	2019-08-13	48.70	0.66	1.37	7,023,600	48.13	49.68	48.12	3.24	1.18	-2.38
3444	2019-08-12	48.04	0.87	-1.78	2,687,800	50.00	50.11	47.86	4.50	-3.92	0.19
3443	2019-08-09	48.91	1.91	-3.76	5,009,300	49.51	49.93	48.05	3.80	-1.21	2.23
3442	2019-08-08	50.82	1.64	3.33	3,012,000	49.97	51.06	49.97	2.18	1.70	-2.58
3441	2019-08-07	49.18	0.38	-0.77	12,381,600	48.93	49.34	48.28	2.17	0.51	1.61
3440	2019-08-06	49.56	0.50	1.02	1,851,500	49.49	49.70	49.00	1.41	0.14	-1.27
3439	2019-08-05	49.06	1.34	-2.66	2,318,800	49.49	49.87	48.78	2.20	-0.87	0.88
3438	2019-08-02	50.40	0.22	-0.43	2,741,500	50.44	50.83	49.59	2.46	-0.08	-1.81
3437	2019-08-01	50.62	0.89	-1.73	1,739,900	51.40	51.82	50.44	2.68	-1.52	-0.36
3436	2019-07-31	51.51	1.03	-1.96	1,555,300	52.52	52.62	51.22	2.67	-1.92	-0.21
3435	2019-07-30	52.54	0.39	0.75	1,657,500	51.99	52.57	51.72	1.63	1.06	-0.04
3434	2019-07-29	52.15	0.30	0.58	1,536,400	51.90	52.19	51.80	0.75	0.48	-0.31
3433	2019-07-26	51.85	0.47	0.91	1,502,500	51.53	51.96	51.38	1.13	0.62	0.10
3432	2019-07-25	51.38	0.33	0.65	1,786,200	51.13	51.46	50.91	1.08	0.49	0.29
3431	2019-07-24	51.05	0.97	1.94	2,038,700	50.01	51.38	49.97	2.82	2.08	0.16
3430	2019-07-23	50.08	0.07	0.14	2,160,100	50.14	50.23	49.36	1.74	-0.12	-0.14
3429	2019-07-22	50.01	0.69	-1.36	2,215,000	50.55	51.02	49.60	2.81	-1.07	0.26
3428	2019-07-19	50.70	0.63	-1.23	2,651,000	51.35	51.74	50.67	2.08	-1.27	-0.30
3427	2019-07-18	51.33	1.09	-2.08	2,562,800	52.05	52.22	51.33	1.71	-1.38	0.04
3426	2019-07-17	52.42	1.09	-2.04	2,076,500	53.49	53.50	52.37	2.11	-2.00	-0.71
3425	2019-07-16	53.51	0.14	0.26	2,608,100	53.36	53.71	52.64	2.01	0.28	-0.04
3424	2019-07-15	53.37	0.19	0.36	1,376,100	53.14	53.48	52.90	1.09	0.43	-0.02
3423	2019-07-12	53.18	0.10	0.19	3,177,700	53.17	53.47	53.04	0.81	0.02	-0.08
3422	2019-07-11	53.08	0.51	0.97	1,639,700	52.61	53.10	52.34	1.44	0.89	0.17
3421	2019-07-10	52.57	0.26	0.50	1,925,400	52.46	52.68	52.04	1.22	0.21	0.08
3420	2019-07-09	52.31	0.09	-0.17	1,630,200	52.11	52.49	51.99	0.96	0.38	0.29
3419	2019-07-08	52.40	0.39	0.75	2,390,300	51.80	52.44	51.75	1.33	1.16	-0.55
3418	2019-07-05	52.01	0.17	0.33	1,408,300	51.54	52.32	51.49	1.61	0.91	-0.40
3417	2019-07-03	51.84	0.86	1.69	1,750,300	51.13	52.06	51.03	2.01	1.39	-0.58
3416	2019-07-02	50.98	0.43	0.85	1,885,900	50.61	51.20	50.37	1.64	0.73	0.29
3415	2019-07-01	50.55	0.65	1.30	2,989,100	50.32	50.82	49.95	1.73	0.46	0.12
3414	2019-06-28	49.90	1.08	2.21	3,531,600	48.81	49.90	48.73	2.40	2.23	0.84
3413	2019-06-27	48.82	0.22	0.45	2,252,200	48.57	48.90	48.29	1.26	0.51	-0.02
3412	2019-06-26	48.60	0.82	-1.66	2,038,100	49.49	49.55	48.58	1.96	-1.80	-0.06
3411	2019-06-25	49.42	0.87	-1.73	1,595,900	50.15	50.27	49.26	2.01	-1.46	0.14
3410	2019-06-24	50.29	0.18	-0.36	1,506,100	50.36	50.53	49.49	2.07	-0.14	-0.28
3409	2019-06-21	50.47	0.30	-0.59	3,652,800	50.84	50.98	50.16	1.61	-0.73	-0.22
3408	2019-06-20	50.77	1.03	2.07	2,561,200	50.20	50.93	49.91	2.03	1.14	0.14
3407	2019-06-19	49.74	0.53	1.08	2,640,800	49.46	50.09	48.92	2.37	0.57	0.92
3406	2019-06-18	49.21	0.06	0.12	2,369,400	49.39	49.91	49.06	1.72	-0.36	0.51
3405	2019-06-17	49.15	0.16	0.33	1,647,700	49.07	49.53	48.28	2.55	0.16	0.49
3404	2019-06-14	48.99	0.34	-0.69	1,302,100	49.37	49.37	48.65	1.46	-0.77	0.16
3403	2019-06-13	49.33	1.00	2.07	1,768,700	48.33	49.49	48.09	2.90	2.07	0.08
3402	2019-06-12	48.33	0.25	0.52	1,115,600	48.21	48.53	48.09	0.91	0.25	0.00
3401	2019-06-11	48.08	0.11	0.23	1,863,800	48.07	48.40	47.80	1.25	0.02	0.27
3400	2019-06-10	47.97	0.45	-0.93	2,448,400	48.48	48.75	47.77	2.02	-1.05	0.21
3399	2019-06-07	48.42	0.02	-0.04	1,496,900	48.48	48.88	48.21	1.38	-0.12	0.12
3398	2019-06-06	48.44	0.13	0.27	1,507,600	48.55	48.69	48.18	1.05	-0.23	0.08
3397	2019-06-05	48.31	0.50	-1.02	2,146,000	49.15	49.30	48.11	2.42	-1.71	0.50
3396	2019-06-04	48.81	0.57	1.18	1,654,000	48.66	49.10	48.43	1.38	0.31	0.70
3395	2019-06-03	48.24	0.04	-0.08	1,872,000	48.10	48.64	47.91	1.52	0.29	0.87
3394	2019-05-31	48.28	0.08	0.17	3,012,700	47.94	48.60	47.72	1.84	0.71	-0.37
3393	2019-05-30	48.20	1.48	3.17	3,816,700	46.99	48.97	46.99	4.21	2.58	-0.54
3392	2019-05-29	46.72	0.90	-1.89	1,983,800	47.31	47.50	46.43	2.26	-1.25	0.58
3391	2019-05-28	47.62	0.14	0.29	1,721,100	47.71	48.18	47.54	1.34	-0.19	-0.65
3390	2019-05-24	47.48	0.43	-0.90	2,193,900	47.99	48.08	47.45	1.31	-1.06	0.48
3389	2019-05-23	47.91	0.41	-0.85	2,353,300	47.81	48.11	47.39	1.51	0.21	0.17
3388	2019-05-22	48.32	0.60	-1.23	1,850,000	48.70	48.88	48.25	1.29	-0.78	-1.06
3387	2019-05-21	48.92	0.61	1.26	2,572,400	48.44	49.03	48.35	1.40	0.99	-0.45
3386	2019-05-20	48.31	0.07	-0.14	1,202,000	48.25	48.39	47.93	0.95	0.12	0.27
3385	2019-05-17	48.38	0.02	0.04	1,414,100	47.93	48.68	47.70	2.04	0.94	-0.27
3384	2019-05-16	48.36	0.52	1.09	1,448,100	48.20	48.79	47.87	1.91	0.33	-0.89
3383	2019-05-15	47.84	0.15	0.31	2,031,700	47.46	48.00	47.06	1.98	0.80	0.75
3382	2019-05-14	47.69	0.44	0.93	2,009,400	47.35	48.11	47.21	1.90	0.72	-0.48
3381	2019-05-13	47.25	2.04	-4.14	3,266,100	48.58	48.77	47.04	3.56	-2.74	0.21
3380	2019-05-10	49.29	0.51	1.05	2,255,000	48.52	49.46	48.09	2.82	1.59	-1.44
3379	2019-05-09	48.78	0.24	0.49	2,322,300	48.29	48.91	48.01	1.86	1.01	-0.53
3378	2019-05-08	48.54	0.05	0.10	2,461,300	48.37	48.85	48.06	1.63	0.35	-0.52
3377	2019-05-07	48.49	1.17	-2.36	2,944,600	49.28	49.49	48.12	2.78	-1.60	-0.25
3376	2019-05-06	49.66	0.07	-0.14	1,612,000	49.04	49.89	48.70	2.43	1.26	-0.77
3375	2019-05-03	49.73	0.69	-1.37	3,983,300	50.47	50.81	48.92	3.74	-1.47	-1.39
3374	2019-05-02	50.42	0.71	-1.39	2,330,100	51.01	51.27	49.93	2.63	-1.16	0.10
3373	2019-05-01	51.13	0.14	-0.27	1,299,500	51.23	51.76	51.08	1.33	-0.20	-0.23
3372	2019-04-30	51.27	0.48	-0.93	2,598,400	51.70	51.85	50.74	2.15	-0.83	-0.08
3371	2019-04-29	51.75	0.55	1.07	1,294,000	51.28	51.91	51.25	1.29	0.92	-0.10
3370	2019-04-26	51.20	0.54	1.07	2,313,500	50.91	51.39	50.68	1.39	0.57	0.16
3369	2019-04-25	50.66	0.69	-1.34	1,573,900	51.23	51.23	50.62	1.19	-1.11	0.49
3368	2019-04-24	51.35	0.01	0.02	2,204,000	51.30	52.02	51.00	1.99	0.10	-0.23
3367	2019-04-23	51.34	0.23	0.45	2,917,600	51.07	51.50	50.82	1.33	0.53	-0.08
3366	2019-04-22	51.11	1.28	-2.44	2,252,700	52.33	52.33	50.88	2.77	-2.33	-0.08
3365	2019-04-18	52.39	0.14	-0.27	2,172,600	52.56	52.81	52.17	1.22	-0.32	-0.11
3364	2019-04-17	52.53	0.29	0.56	2,403,900	52.40	52.89	52.29	1.15	0.25	0.06
3363	2019-04-16	52.24	0.48	0.93	2,080,000	52.10	52.34	51.69	1.25	0.27	0.31
3362	2019-04-15	51.76	0.18	0.35	1,785,000	51.74	51.94	51.09	1.64	0.04	0.66
3361	2019-04-12	51.58	0.02	0.04	2,476,400	51.82	52.22	50.91	2.53	-0.46	0.31
3360	2019-04-11	51.56	0.07	-0.14	2,633,300	51.74	52.13	51.46	1.29	-0.35	0.50
3359	2019-04-10	51.63	0.52	1.02	2,421,200	51.06	51.69	50.92	1.51	1.12	0.21
3358	2019-04-09	51.11	0.28	-0.54	2,063,100	51.15	51.31	50.77	1.06	-0.08	-0.10
3357	2019-04-08	51.39	1.02	2.03	3,892,400	50.16	51.52	50.16	2.71	2.45	-0.47
3356	2019-04-05	50.37	0.71	1.43	2,286,300	49.86	50.40	49.79	1.22	1.02	-0.42
3355	2019-04-04	49.66	0.85	1.74	2,302,900	48.94	49.98	48.73	2.55	1.47	0.40
3354	2019-04-03	48.81	0.87	1.81	2,864,300	48.20	49.20	47.96	2.57	1.27	0.27
3353	2019-04-02	47.94	0.27	-0.56	1,284,700	48.31	48.39	47.74	1.35	-0.77	0.54
3352	2019-04-01	48.21	0.68	1.43	2,290,100	48.00	48.66	47.90	1.58	0.44	0.21
3351	2019-03-29	47.53	0.24	0.51	3,071,000	47.53	47.92	47.14	1.64	0.00	0.99
3350	2019-03-28	47.29	0.29	-0.61	2,733,900	47.50	47.90	47.29	1.28	-0.44	0.51
3349	2019-03-27	47.58	0.26	0.55	3,158,700	47.81	47.91	47.09	1.72	-0.48	-0.17
3348	2019-03-26	47.32	1.79	3.93	6,169,100	45.81	48.14	45.81	5.09	3.30	1.04
3347	2019-03-25	45.53	0.47	1.04	3,423,800	45.49	46.27	45.20	2.35	0.09	0.61
3346	2019-03-22	45.06	1.04	-2.26	2,970,100	45.89	46.11	45.04	2.33	-1.81	0.95
3345	2019-03-21	46.10	0.06	-0.13	4,693,600	45.97	46.47	45.75	1.57	0.28	-0.46
3344	2019-03-20	46.16	1.06	-2.24	5,196,600	47.00	47.20	45.96	2.64	-1.79	-0.41
3343	2019-03-19	47.22	0.42	-0.88	1,990,000	47.65	48.08	47.14	1.97	-0.90	-0.47
3342	2019-03-18	47.64	0.06	-0.13	3,620,600	47.75	47.84	47.23	1.28	-0.23	0.02
3341	2019-03-15	47.70	0.54	-1.12	6,755,200	48.11	48.29	47.66	1.31	-0.85	0.10
3340	2019-03-14	48.24	0.46	-0.94	5,885,800	49.02	49.11	47.97	2.33	-1.59	-0.27
3339	2019-03-13	48.70	0.74	-1.50	3,821,300	49.46	49.89	48.29	3.23	-1.54	0.66
3338	2019-03-12	49.44	0.36	0.73	1,964,900	49.33	49.63	49.18	0.91	0.22	0.04
3337	2019-03-11	49.08	0.07	0.14	3,112,900	49.13	49.14	48.58	1.14	-0.10	0.51
3336	2019-03-08	49.01	0.13	-0.26	1,856,400	48.59	49.03	48.35	1.40	0.86	0.24
3335	2019-03-07	49.14	0.88	-1.76	2,499,700	50.03	50.03	48.77	2.52	-1.78	-1.12
3334	2019-03-06	50.02	0.18	-0.36	2,225,900	50.28	50.42	49.69	1.45	-0.52	0.02
3333	2019-03-05	50.20	0.09	0.18	2,081,800	49.94	50.23	49.75	0.96	0.52	0.16
3332	2019-03-04	50.11	0.68	-1.34	2,029,400	51.08	51.18	49.69	2.92	-1.90	-0.34
3331	2019-03-01	50.79	0.58	1.16	2,426,100	50.60	50.93	50.38	1.09	0.38	0.57
3330	2019-02-28	50.21	0.59	1.19	2,865,900	49.75	50.41	49.18	2.47	0.92	0.78
3329	2019-02-27	49.62	0.85	-1.68	2,439,100	50.19	50.28	49.45	1.65	-1.14	0.26
3328	2019-02-26	50.47	0.11	-0.22	2,121,200	50.50	50.65	49.97	1.35	-0.06	-0.55
3327	2019-02-25	50.58	1.11	-2.15	2,584,600	51.94	51.94	50.54	2.70	-2.62	-0.16
3326	2019-02-22	51.69	0.77	1.51	3,410,500	50.99	51.70	50.60	2.16	1.37	0.48
3325	2019-02-21	50.92	0.28	-0.55	1,901,500	51.20	51.21	50.54	1.31	-0.55	0.14
3324	2019-02-20	51.20	0.63	1.25	4,281,100	50.51	51.63	50.45	2.34	1.37	0.00
3323	2019-02-19	50.57	0.07	-0.14	4,189,700	50.60	50.82	50.29	1.05	-0.06	-0.12
3322	2019-02-15	50.64	1.54	3.14	6,830,900	48.60	51.07	48.46	5.37	4.20	-0.08
3321	2019-02-14	49.10	0.67	1.38	4,485,600	48.33	49.63	48.15	3.06	1.59	-1.02
3320	2019-02-13	48.43	0.05	0.10	3,068,400	48.64	48.79	48.19	1.23	-0.43	-0.21
3319	2019-02-12	48.38	0.29	0.60	3,191,800	48.31	48.76	48.13	1.30	0.14	0.54
3318	2019-02-11	48.09	1.47	-2.97	2,586,100	49.18	49.61	47.95	3.38	-2.22	0.46
3317	2019-02-08	49.56	0.41	0.83	1,781,700	48.97	49.56	48.64	1.88	1.20	-0.77
3316	2019-02-07	49.15	0.63	-1.27	1,483,100	49.52	49.58	48.53	2.12	-0.75	-0.37
3315	2019-02-06	49.78	0.03	-0.06	1,771,200	49.94	50.19	49.59	1.20	-0.32	-0.52
3314	2019-02-05	49.81	0.30	0.61	2,385,100	49.54	49.99	49.36	1.27	0.55	0.26
3313	2019-02-04	49.51	0.16	-0.32	1,594,300	49.57	49.79	49.26	1.07	-0.12	0.06
3312	2019-02-01	49.67	0.21	0.42	1,902,300	49.69	49.78	49.01	1.55	-0.04	-0.20
3311	2019-01-31	49.46	0.04	-0.08	2,831,000	49.32	49.97	49.25	1.46	0.28	0.47
3310	2019-01-30	49.50	0.86	-1.71	2,261,200	50.30	50.64	48.63	4.00	-1.59	-0.36
3309	2019-01-29	50.36	0.31	0.62	2,226,500	49.89	50.61	49.56	2.10	0.94	-0.12
3308	2019-01-28	50.05	0.88	1.79	3,265,700	48.95	50.34	48.72	3.31	2.25	-0.32
3307	2019-01-25	49.17	0.19	0.39	1,735,300	49.30	49.50	48.89	1.24	-0.26	-0.45
3306	2019-01-24	48.98	0.53	1.09	2,220,100	48.46	49.09	48.28	1.67	1.07	0.65
3305	2019-01-23	48.45	0.01	-0.02	2,437,300	48.76	49.43	48.14	2.65	-0.64	0.02
3304	2019-01-22	48.46	0.78	-1.58	3,263,500	49.10	49.22	48.24	2.00	-1.30	0.62
3303	2019-01-18	49.24	0.47	0.96	3,277,300	49.03	49.73	48.86	1.77	0.43	-0.28
3302	2019-01-17	48.77	0.96	2.01	6,261,500	48.72	49.13	48.20	1.91	0.10	0.53
3301	2019-01-16	47.81	0.01	0.02	4,400,600	47.87	48.23	47.57	1.38	-0.13	1.90
3300	2019-01-15	47.80	0.13	-0.27	2,360,900	47.88	48.28	47.64	1.34	-0.17	0.15
3299	2019-01-14	47.93	0.04	-0.08	1,998,300	47.71	48.37	47.44	1.95	0.46	-0.10
3298	2019-01-11	47.97	0.12	0.25	2,636,100	47.84	48.32	47.57	1.57	0.27	-0.54
3297	2019-01-10	47.85	0.05	0.10	3,106,100	47.63	48.10	47.20	1.89	0.46	-0.02
3296	2019-01-09	47.80	0.57	-1.18	3,239,600	48.47	48.49	47.70	1.63	-1.38	-0.36
3295	2019-01-08	48.37	0.70	1.47	3,219,900	48.01	48.67	47.25	2.96	0.75	0.21
3294	2019-01-07	47.67	0.50	1.06	3,413,800	47.13	48.28	46.87	2.99	1.15	0.71
3293	2019-01-04	47.17	1.04	2.25	3,917,700	46.60	47.35	46.17	2.53	1.22	-0.08
3292	2019-01-03	46.13	0.47	1.03	5,106,600	45.33	46.69	45.13	3.44	1.76	1.02
3291	2019-01-02	45.66	1.94	4.44	4,704,600	43.62	45.75	43.34	5.52	4.68	-0.72
3290	2018-12-31	43.72	0.31	0.71	3,278,900	43.75	43.84	42.81	2.35	-0.07	-0.23
3289	2018-12-28	43.41	0.04	0.09	3,553,600	43.61	44.10	43.06	2.38	-0.46	0.78
3288	2018-12-27	43.37	0.00	0.00	4,001,900	42.77	43.37	41.58	4.19	1.40	0.55
3287	2018-12-26	43.37	1.35	3.21	4,512,900	42.24	43.37	41.38	4.71	2.68	-1.38
3286	2018-12-24	42.02	1.34	-3.09	1,921,300	42.64	43.42	42.00	3.33	-1.45	0.52
3285	2018-12-21	43.36	0.78	-1.77	5,068,200	44.49	45.41	43.10	5.19	-2.54	-1.66
3284	2018-12-20	44.14	1.23	-2.71	3,356,500	45.05	45.33	43.43	4.22	-2.02	0.79
3283	2018-12-19	45.37	0.83	-1.80	4,693,900	46.19	47.00	45.16	3.98	-1.78	-0.71
3282	2018-12-18	46.20	0.62	-1.32	5,371,800	47.40	47.50	45.83	3.52	-2.53	-0.02
3281	2018-12-17	46.82	1.23	-2.56	4,309,100	47.92	47.99	46.57	2.96	-2.30	1.24
3280	2018-12-14	48.05	0.14	0.29	3,553,900	47.68	48.48	47.45	2.16	0.78	-0.27
3279	2018-12-13	47.91	0.75	-1.54	4,603,600	49.05	49.37	47.47	3.87	-2.32	-0.48
3278	2018-12-12	48.66	0.42	0.87	5,318,000	48.54	49.40	48.54	1.77	0.25	0.80
3277	2018-12-11	48.24	1.52	-3.05	3,967,700	50.01	50.68	48.23	4.90	-3.54	0.62
3276	2018-12-10	49.76	1.34	-2.62	3,784,700	50.92	51.11	49.37	3.42	-2.28	0.50
3275	2018-12-07	51.10	0.21	-0.41	2,836,100	51.05	51.57	50.55	2.00	0.10	-0.35
3274	2018-12-06	51.31	0.04	-0.08	3,657,800	51.02	51.35	50.27	2.12	0.57	-0.51
3273	2018-12-04	51.35	2.16	-4.04	3,842,300	53.61	53.91	51.26	4.94	-4.22	-0.64
3272	2018-12-03	53.51	0.67	-1.24	3,357,900	54.48	54.84	52.52	4.26	-1.78	0.19
3271	2018-11-30	54.18	1.17	-2.11	3,397,100	55.49	55.49	53.81	3.03	-2.36	0.55
3270	2018-11-29	55.35	0.21	0.38	1,926,500	54.65	55.75	54.50	2.29	1.28	0.25
3269	2018-11-28	55.14	1.02	1.88	1,964,300	54.50	55.37	54.35	1.87	1.17	-0.89
3268	2018-11-27	54.12	0.40	0.74	2,332,800	53.66	54.13	53.54	1.10	0.86	0.70
3267	2018-11-26	53.72	0.20	-0.37	1,551,100	54.46	54.48	53.52	1.76	-1.36	-0.11
3266	2018-11-23	53.92	0.19	0.35	943,400	53.45	54.45	53.32	2.11	0.88	1.00
3265	2018-11-21	53.73	0.85	1.61	3,039,700	53.39	54.23	53.20	1.93	0.64	-0.52
3264	2018-11-20	52.88	2.09	-3.80	4,395,200	54.09	54.46	52.16	4.25	-2.24	0.96
3263	2018-11-19	54.97	2.52	-4.38	5,419,400	57.32	57.57	54.87	4.71	-4.10	-1.60
3262	2018-11-16	57.49	0.19	0.33	1,411,100	57.12	57.80	56.52	2.24	0.65	-0.30
3261	2018-11-15	57.30	0.34	0.60	1,230,700	56.64	57.31	55.69	2.86	1.17	-0.31
3260	2018-11-14	56.96	0.01	-0.02	1,723,800	57.32	57.62	56.61	1.76	-0.63	-0.56
3259	2018-11-13	56.97	0.16	-0.28	1,211,300	57.07	57.77	56.86	1.59	-0.18	0.61
3258	2018-11-12	57.13	0.42	-0.73	1,798,700	57.62	57.95	57.11	1.46	-0.85	-0.11
3257	2018-11-09	57.55	0.37	-0.64	1,836,200	57.95	58.38	57.14	2.14	-0.69	0.12
3256	2018-11-08	57.92	0.11	0.19	1,570,200	57.81	58.48	57.46	1.76	0.19	0.05
3255	2018-11-07	57.81	0.02	0.03	1,947,300	58.08	58.08	56.50	2.72	-0.46	0.00
3254	2018-11-06	57.79	0.49	0.86	1,604,400	57.18	58.02	56.70	2.31	1.07	0.50
3253	2018-11-05	57.30	1.13	2.01	2,643,600	56.49	57.71	56.16	2.74	1.43	-0.21
3252	2018-11-02	56.17	2.32	-3.97	4,739,600	57.36	59.56	55.75	6.64	-2.07	0.57
3251	2018-11-01	58.49	1.14	1.99	4,528,600	57.52	59.16	57.42	3.03	1.69	-1.93
3250	2018-10-31	57.35	1.11	1.97	2,610,500	56.66	57.94	56.40	2.72	1.22	0.30
3249	2018-10-30	56.24	2.11	3.90	2,670,900	54.35	56.27	54.06	4.07	3.48	0.75
3248	2018-10-29	54.13	0.30	0.56	2,760,900	54.37	55.25	53.34	3.51	-0.44	0.41
3247	2018-10-26	53.83	0.85	-1.55	3,053,700	53.91	54.75	53.31	2.67	-0.15	1.00
3246	2018-10-25	54.68	1.40	2.63	3,905,200	53.86	55.07	53.28	3.32	1.52	-1.41
3245	2018-10-24	53.28	2.98	-5.30	6,433,500	56.12	56.37	53.16	5.72	-5.06	1.09
3244	2018-10-23	56.26	0.54	-0.95	1,708,500	56.02	56.57	55.38	2.12	0.43	-0.25
3243	2018-10-22	56.80	0.40	-0.70	2,145,000	57.04	57.38	56.09	2.26	-0.42	-1.37
3242	2018-10-19	57.20	1.03	1.83	2,503,700	56.45	57.41	56.20	2.14	1.33	-0.28
3241	2018-10-18	56.17	0.31	0.55	2,763,300	55.87	56.94	55.86	1.93	0.54	0.50
3240	2018-10-17	55.86	0.81	1.47	2,680,800	55.12	56.16	54.97	2.16	1.34	0.02
3239	2018-10-16	55.05	0.69	1.27	5,031,600	54.62	55.29	54.17	2.05	0.79	0.13
3238	2018-10-15	54.36	0.04	0.07	1,717,700	53.94	54.93	53.94	1.84	0.78	0.48
3237	2018-10-12	54.32	0.50	0.93	2,642,000	54.38	54.78	53.67	2.04	-0.11	-0.70
3236	2018-10-11	53.82	1.71	-3.08	3,846,200	55.55	55.66	53.69	3.55	-3.11	1.04
3235	2018-10-10	55.53	1.85	-3.22	3,121,600	57.44	57.44	55.44	3.48	-3.33	0.04
3234	2018-10-09	57.38	0.33	0.58	4,638,100	57.00	58.53	56.67	3.26	0.67	0.10
3233	2018-10-08	57.05	1.73	3.13	6,315,900	55.08	57.49	54.67	5.12	3.58	-0.09
3232	2018-10-05	55.32	0.70	-1.25	2,042,600	56.28	56.55	55.19	2.42	-1.71	-0.43
3231	2018-10-04	56.02	0.11	0.20	3,498,500	55.77	56.34	55.54	1.43	0.45	0.46
3230	2018-10-03	55.91	0.60	-1.06	4,171,400	56.64	56.64	55.65	1.75	-1.29	-0.25
3229	2018-10-02	56.51	0.75	1.35	3,806,500	55.81	56.61	55.75	1.54	1.25	0.23
3228	2018-10-01	55.76	1.69	-2.94	3,608,800	57.51	57.53	55.47	3.58	-3.04	0.09
3227	2018-09-28	57.45	0.90	1.59	2,744,500	56.41	57.58	56.11	2.61	1.84	0.10
3226	2018-09-27	56.55	0.05	0.09	2,364,500	56.44	56.74	55.90	1.49	0.19	-0.25
3225	2018-09-26	56.50	0.05	-0.09	4,972,100	56.77	57.19	56.23	1.69	-0.48	-0.11
3224	2018-09-25	56.55	0.03	-0.05	3,346,500	56.70	56.80	56.37	0.76	-0.26	0.39
3223	2018-09-24	56.58	0.16	-0.28	3,679,300	56.74	57.04	56.13	1.60	-0.28	0.21
3222	2018-09-21	56.74	0.04	0.07	6,121,100	56.49	56.94	56.29	1.15	0.44	0.00
3221	2018-09-20	56.70	0.73	1.30	2,436,200	56.01	56.87	55.94	1.66	1.23	-0.37
3220	2018-09-19	55.97	0.30	0.54	5,072,100	55.77	56.38	55.47	1.63	0.36	0.07
3219	2018-09-18	55.67	0.61	-1.08	2,459,500	56.19	56.33	55.39	1.67	-0.93	0.18
3218	2018-09-17	56.28	0.43	0.77	3,617,100	55.90	56.59	55.39	2.15	0.68	-0.16
3217	2018-09-14	55.85	0.36	-0.64	3,179,600	56.21	56.53	55.41	1.99	-0.64	0.09
3216	2018-09-13	56.21	1.07	1.94	3,297,300	55.40	56.72	55.35	2.47	1.46	0.00
3215	2018-09-12	55.14	0.26	-0.47	4,065,200	55.26	55.67	54.80	1.57	-0.22	0.47
3214	2018-09-11	55.40	0.20	0.36	4,247,400	54.68	55.84	54.68	2.12	1.32	-0.25
3213	2018-09-10	55.20	0.86	-1.53	11,239,800	56.23	56.25	53.87	4.23	-1.83	-0.94
3212	2018-09-07	56.06	1.44	2.64	6,751,700	54.85	57.15	54.51	4.81	2.21	0.30
3211	2018-09-06	54.62	1.67	3.15	9,002,800	51.50	55.66	51.50	8.08	6.06	0.42
3210	2018-09-05	52.95	0.36	0.68	3,906,100	53.29	53.71	52.58	2.12	-0.64	-2.74
3209	2018-09-04	52.59	0.43	-0.81	1,984,300	52.84	52.89	52.24	1.23	-0.47	1.33
3208	2018-08-31	53.02	0.01	0.02	1,708,100	52.85	53.25	52.76	0.93	0.32	-0.34
3207	2018-08-30	53.01	0.88	-1.63	1,839,800	53.70	53.78	52.71	1.99	-1.28	-0.30
3206	2018-08-29	53.89	0.50	0.94	1,665,400	53.54	54.12	53.12	1.87	0.65	-0.35
3205	2018-08-28	53.39	0.27	-0.50	1,247,800	53.64	53.87	53.26	1.14	-0.47	0.28
3204	2018-08-27	53.66	0.56	1.05	2,139,000	53.33	53.76	53.26	0.94	0.62	-0.04
3203	2018-08-24	53.10	0.22	0.42	1,149,500	52.94	53.44	52.90	1.02	0.30	0.43
3202	2018-08-23	52.88	0.50	-0.94	1,729,000	53.28	53.44	52.69	1.41	-0.75	0.11
3201	2018-08-22	53.38	0.59	-1.09	1,389,300	54.00	54.00	53.30	1.30	-1.15	-0.19
3200	2018-08-21	53.97	0.41	0.77	2,038,200	53.70	54.29	53.53	1.42	0.50	0.06
3199	2018-08-20	53.56	0.34	0.64	1,074,700	53.45	53.71	53.20	0.95	0.21	0.26
3198	2018-08-17	53.22	0.24	0.45	1,525,900	52.97	53.56	52.90	1.25	0.47	0.43
3197	2018-08-16	52.98	0.18	0.34	1,432,000	53.00	53.44	52.79	1.23	-0.04	-0.02
3196	2018-08-15	52.80	0.23	0.44	2,286,100	52.24	52.89	51.87	1.95	1.07	0.38
3195	2018-08-14	52.57	0.36	0.69	1,103,900	52.49	52.78	52.28	0.95	0.15	-0.63
3194	2018-08-13	52.21	0.31	-0.59	1,734,900	52.58	52.89	52.08	1.54	-0.70	0.54
3193	2018-08-10	52.52	1.05	-1.96	2,406,400	53.21	53.32	52.42	1.69	-1.30	0.11
3192	2018-08-09	53.57	0.41	0.77	4,561,500	53.30	54.79	53.13	3.11	0.51	-0.67
3191	2018-08-08	53.16	0.06	-0.11	1,969,800	53.15	53.50	53.01	0.92	0.02	0.26
3190	2018-08-07	53.22	0.37	0.70	3,220,700	52.95	53.80	52.70	2.08	0.51	-0.13
3189	2018-08-06	52.85	0.31	-0.58	3,676,000	52.91	52.99	52.30	1.30	-0.11	0.19
3188	2018-08-03	53.16	0.44	0.83	8,242,700	52.20	53.19	51.21	3.79	1.84	-0.47
3187	2018-08-02	52.72	0.17	0.32	5,450,500	52.45	52.96	51.62	2.55	0.51	-0.99
3186	2018-08-01	52.55	0.12	-0.23	4,070,600	52.68	53.00	52.01	1.88	-0.25	-0.19
3185	2018-07-31	52.67	1.39	2.71	10,900,200	51.40	52.97	51.01	3.81	2.47	0.02
3184	2018-07-30	51.28	2.73	-5.05	15,733,900	53.29	53.45	50.91	4.77	-3.77	0.23
3183	2018-07-27	54.01	3.52	-6.12	15,397,800	57.80	57.87	53.21	8.06	-6.56	-1.33
3182	2018-07-26	57.53	0.22	0.38	1,492,700	57.55	58.52	57.53	1.72	-0.03	0.47
3181	2018-07-25	57.31	0.65	1.15	2,324,500	56.80	57.33	56.51	1.44	0.90	0.42
3180	2018-07-24	56.66	0.21	-0.37	2,123,300	57.35	57.44	56.29	2.01	-1.20	0.25
3179	2018-07-23	56.87	0.36	-0.63	1,256,900	57.25	57.35	56.80	0.96	-0.66	0.84
3178	2018-07-20	57.23	0.21	-0.37	2,313,400	57.34	57.37	56.46	1.59	-0.19	0.03
3177	2018-07-19	57.44	0.78	-1.34	1,645,700	58.21	58.37	57.42	1.63	-1.32	-0.17
3176	2018-07-18	58.22	0.20	0.34	2,103,000	58.02	58.56	57.88	1.17	0.34	-0.02
3175	2018-07-17	58.02	0.81	-1.38	1,850,900	58.40	58.81	57.63	2.02	-0.65	0.00
3174	2018-07-16	58.83	0.18	-0.31	2,507,100	59.01	59.07	58.42	1.10	-0.31	-0.73
3173	2018-07-13	59.01	0.11	-0.19	1,143,900	58.90	59.06	58.59	0.80	0.19	0.00
3172	2018-07-12	59.12	0.18	-0.30	1,718,500	59.45	59.52	59.01	0.86	-0.56	-0.37
3171	2018-07-11	59.30	0.56	0.95	4,434,200	58.39	59.59	57.99	2.74	1.56	0.25
3170	2018-07-10	58.74	0.37	0.63	2,454,300	58.58	58.94	57.90	1.78	0.27	-0.60
3169	2018-07-09	58.37	0.22	0.38	2,437,100	58.20	58.41	57.34	1.84	0.29	0.36
3168	2018-07-06	58.15	1.25	2.20	2,642,000	57.06	58.25	57.00	2.19	1.91	0.09
3167	2018-07-05	56.90	1.26	2.26	2,020,000	55.98	56.96	55.86	1.96	1.64	0.28
3166	2018-07-03	55.64	0.34	-0.61	888,100	56.08	56.35	55.51	1.50	-0.78	0.61
3165	2018-07-02	55.98	0.24	-0.43	1,766,700	55.97	56.29	55.50	1.41	0.02	0.18
3164	2018-06-29	56.22	0.09	0.16	2,435,400	56.12	56.75	55.80	1.69	0.18	-0.44
3163	2018-06-28	56.13	0.42	0.75	2,239,000	56.00	56.26	55.11	2.05	0.23	-0.02
3162	2018-06-27	55.71	0.15	-0.27	2,490,400	56.14	56.59	55.64	1.69	-0.77	0.52
3161	2018-06-26	55.86	0.38	-0.68	2,412,900	56.11	56.27	55.39	1.57	-0.45	0.50
3160	2018-06-25	56.24	0.46	-0.81	3,253,700	56.63	56.97	55.62	2.38	-0.69	-0.23
3159	2018-06-22	56.70	0.30	0.53	5,465,000	56.78	56.99	56.37	1.09	-0.14	-0.12
3158	2018-06-21	56.40	1.80	-3.09	3,639,100	57.87	58.17	56.24	3.34	-2.54	0.67
3157	2018-06-20	58.20	1.74	3.08	4,075,200	57.00	58.50	57.00	2.63	2.11	-0.57
3156	2018-06-19	56.46	0.15	0.27	3,480,400	55.71	56.74	55.55	2.14	1.35	0.96
3155	2018-06-18	56.31	0.20	0.36	4,023,700	56.00	56.95	55.94	1.80	0.55	-1.07
3154	2018-06-15	56.11	0.99	1.80	4,680,700	55.16	56.35	55.16	2.16	1.72	-0.20
3153	2018-06-14	55.12	0.86	1.58	2,948,800	54.59	55.34	54.58	1.39	0.97	0.07
3152	2018-06-13	54.26	1.88	3.59	6,966,000	54.10	55.02	53.55	2.72	0.30	0.61
3151	2018-06-12	52.38	0.39	0.75	1,987,300	52.22	52.46	51.95	0.98	0.31	3.28
3150	2018-06-11	51.99	0.86	1.68	4,556,600	51.07	52.35	51.05	2.55	1.80	0.44
3149	2018-06-08	51.13	0.12	0.24	1,985,100	51.00	51.43	50.94	0.96	0.25	-0.12
3148	2018-06-07	51.01	0.37	0.73	4,457,600	50.75	51.60	50.55	2.07	0.51	-0.02
3147	2018-06-06	50.64	0.41	0.82	4,369,200	50.39	50.80	49.79	2.00	0.50	0.22
3146	2018-06-05	50.23	0.12	0.24	2,243,600	50.30	50.43	49.88	1.09	-0.14	0.32
3145	2018-06-04	50.11	0.13	0.26	2,444,400	50.10	50.18	49.95	0.46	0.02	0.38
3144	2018-06-01	49.98	0.39	-0.77	2,107,900	50.50	50.56	49.87	1.37	-1.03	0.24
3143	2018-05-31	50.37	0.86	-1.68	5,211,500	51.00	51.10	49.86	2.43	-1.24	0.26
3142	2018-05-30	51.23	0.96	1.91	3,598,500	50.66	51.51	50.30	2.39	1.13	-0.45
3141	2018-05-29	50.27	0.70	-1.37	3,026,600	50.68	50.97	50.06	1.80	-0.81	0.78
3140	2018-05-25	50.97	0.37	0.73	1,987,300	50.63	51.44	50.62	1.62	0.67	-0.57
3139	2018-05-24	50.60	0.09	0.18	2,515,400	50.72	50.89	50.25	1.26	-0.24	0.06
3138	2018-05-23	50.51	1.01	-1.96	3,718,300	51.19	51.43	50.37	2.07	-1.33	0.42
3137	2018-05-22	51.52	0.48	-0.92	1,980,400	52.03	52.28	51.49	1.52	-0.98	-0.64
3136	2018-05-21	52.00	0.25	0.48	3,564,000	52.36	52.58	51.83	1.43	-0.69	0.06
3135	2018-05-18	51.75	0.14	0.27	5,355,000	51.62	52.65	51.35	2.52	0.25	1.18
3134	2018-05-17	51.61	2.22	-4.12	11,988,700	53.10	53.90	49.95	7.44	-2.81	0.02
3133	2018-05-16	53.83	0.59	-1.08	4,001,100	54.52	54.63	53.41	2.24	-1.27	-1.36
3132	2018-05-15	54.42	0.77	1.44	6,122,300	54.37	55.50	53.97	2.81	0.09	0.18
3131	2018-05-14	53.65	1.13	2.15	9,292,700	53.10	55.47	52.57	5.46	1.04	1.34
3130	2018-05-11	52.52	0.20	0.38	2,489,500	52.34	52.59	51.94	1.24	0.34	1.10
3129	2018-05-10	52.32	0.88	1.71	1,764,900	51.68	52.39	51.35	2.01	1.24	0.04
3128	2018-05-09	51.44	0.17	0.33	1,655,800	51.29	51.92	50.99	1.81	0.29	0.47
3127	2018-05-08	51.27	1.15	-2.19	2,854,300	52.42	52.73	50.88	3.53	-2.19	0.04
3126	2018-05-07	52.42	0.75	-1.41	4,782,000	52.97	53.02	51.54	2.79	-1.04	0.00
3125	2018-05-04	53.17	4.43	9.09	8,772,500	50.00	53.28	49.38	7.80	6.34	-0.38
3124	2018-05-03	48.74	0.25	-0.51	3,956,000	48.93	49.12	47.54	3.23	-0.39	2.59
3123	2018-05-02	48.99	0.62	-1.25	2,429,600	49.52	50.06	48.86	2.42	-1.07	-0.12
3122	2018-05-01	49.61	0.41	0.83	2,262,100	49.14	49.64	48.53	2.26	0.96	-0.18
3121	2018-04-30	49.20	0.77	-1.54	2,281,500	50.18	50.18	49.15	2.05	-1.95	-0.12
3120	2018-04-27	49.97	0.06	-0.12	4,060,600	50.19	50.28	49.47	1.61	-0.44	0.42
3119	2018-04-26	50.03	0.39	-0.77	1,746,600	50.37	50.59	49.87	1.43	-0.68	0.32
3118	2018-04-25	50.42	0.47	0.94	2,375,900	49.94	50.82	49.69	2.26	0.96	-0.10
3117	2018-04-24	49.95	0.24	0.48	2,477,700	49.95	50.59	49.58	2.02	0.00	-0.02
3116	2018-04-23	49.71	0.38	0.77	2,307,700	49.36	50.03	49.22	1.64	0.71	0.48
3115	2018-04-20	49.33	1.62	-3.18	4,512,600	51.00	51.02	49.04	3.88	-3.27	0.06
3114	2018-04-19	50.95	0.22	-0.43	2,446,800	51.26	51.99	50.93	2.07	-0.60	0.10
3113	2018-04-18	51.17	0.03	0.06	1,281,300	51.31	51.85	51.15	1.36	-0.27	0.18
3112	2018-04-17	51.14	0.24	0.47	2,222,100	51.07	51.60	50.54	2.08	0.14	0.33
3111	2018-04-16	50.90	0.83	1.66	3,181,000	50.33	51.16	49.88	2.54	1.13	0.33
3110	2018-04-13	50.07	0.01	0.02	2,951,200	50.18	51.35	49.77	3.15	-0.22	0.52
3109	2018-04-12	50.06	0.95	-1.86	6,522,500	51.15	51.25	49.65	3.13	-2.13	0.24
3108	2018-04-11	51.01	1.11	-2.13	6,767,600	51.74	52.34	50.17	4.19	-1.41	0.27
3107	2018-04-10	52.12	0.73	-1.38	3,985,500	53.09	53.21	52.08	2.13	-1.83	-0.73
3106	2018-04-09	52.85	0.01	0.02	2,654,300	52.98	53.27	52.60	1.26	-0.25	0.45
3105	2018-04-06	52.84	0.04	-0.08	3,243,100	52.64	53.31	52.15	2.20	0.38	0.26
3104	2018-04-05	52.88	0.91	-1.69	6,397,700	53.70	53.87	52.53	2.50	-1.53	-0.45
3103	2018-04-04	53.79	0.93	1.76	6,509,000	51.92	53.89	51.59	4.43	3.60	-0.17
3102	2018-04-03	52.86	2.15	4.24	5,425,400	51.69	53.01	51.09	3.71	2.26	-1.78
3101	2018-04-02	50.71	0.68	-1.32	3,175,200	51.40	51.51	50.33	2.30	-1.34	1.93
3100	2018-03-29	51.39	0.49	-0.94	4,046,100	51.90	52.08	50.65	2.76	-0.98	0.02
3099	2018-03-28	51.88	0.47	-0.90	3,730,200	52.43	53.43	51.65	3.40	-1.05	0.04
3098	2018-03-27	52.35	0.66	1.28	4,267,400	52.02	52.80	51.63	2.25	0.63	0.15
3097	2018-03-26	51.69	2.42	4.91	4,735,100	49.86	51.76	49.61	4.31	3.67	0.64
3096	2018-03-23	49.27	0.99	-1.97	2,825,800	50.39	50.95	49.24	3.39	-2.22	1.20
3095	2018-03-22	50.26	0.61	-1.20	2,488,200	50.49	50.94	50.23	1.41	-0.46	0.26
3094	2018-03-21	50.87	0.61	1.21	2,815,200	50.25	51.22	50.11	2.21	1.23	-0.75
3093	2018-03-20	50.26	0.55	-1.08	2,609,300	50.91	51.00	50.08	1.81	-1.28	-0.02
3092	2018-03-19	50.81	0.14	-0.27	4,029,900	50.96	51.26	50.14	2.20	-0.29	0.20
3091	2018-03-16	50.95	0.09	-0.18	5,182,600	51.14	51.70	50.93	1.51	-0.37	0.02
3090	2018-03-15	51.04	0.23	-0.45	2,536,900	51.45	51.78	50.63	2.24	-0.80	0.20
3089	2018-03-14	51.27	0.63	-1.21	3,215,900	51.78	52.12	51.08	2.01	-0.98	0.35
3088	2018-03-13	51.90	0.39	-0.75	5,230,500	52.45	52.70	51.73	1.85	-1.05	-0.23
3087	2018-03-12	52.29	0.11	0.21	8,704,400	52.28	52.84	52.10	1.42	0.02	0.31
3086	2018-03-09	52.18	0.48	-0.91	8,606,600	52.89	53.20	50.54	5.03	-1.34	0.19
3085	2018-03-08	52.66	0.55	1.06	2,106,100	52.00	52.75	52.00	1.44	1.27	0.44
3084	2018-03-07	52.11	1.12	-2.10	3,806,000	52.89	53.07	51.80	2.40	-1.47	-0.21
3083	2018-03-06	53.23	0.18	-0.34	3,460,600	53.46	53.75	52.07	3.14	-0.43	-0.64
3082	2018-03-05	53.41	0.09	0.17	2,390,300	53.10	53.80	53.00	1.51	0.58	0.09
3081	2018-03-02	53.32	1.21	2.32	3,411,000	51.90	53.44	51.77	3.22	2.74	-0.41
3080	2018-03-01	52.11	0.86	-1.62	2,594,600	53.05	53.16	51.65	2.85	-1.77	-0.40
3079	2018-02-28	52.97	1.18	-2.18	3,082,300	54.19	54.44	52.95	2.75	-2.25	0.15
3078	2018-02-27	54.15	1.53	-2.75	2,437,000	55.60	56.08	54.13	3.51	-2.61	0.07
3077	2018-02-26	55.68	0.56	1.02	1,982,100	55.25	55.82	54.73	1.97	0.78	-0.14
3076	2018-02-23	55.12	0.80	1.47	2,855,600	54.69	55.20	54.24	1.76	0.79	0.24
3075	2018-02-22	54.32	1.06	-1.91	2,833,200	55.74	56.06	54.19	3.35	-2.55	0.68
3074	2018-02-21	55.38	0.87	-1.55	2,638,100	55.85	56.24	55.32	1.65	-0.84	0.65
3073	2018-02-20	56.25	0.86	1.55	3,267,500	55.21	56.76	55.10	3.01	1.88	-0.71
3072	2018-02-16	55.39	1.35	-2.38	5,503,900	57.00	57.48	55.02	4.32	-2.82	-0.32
3071	2018-02-15	56.74	0.89	1.59	5,333,700	56.07	57.07	55.44	2.91	1.19	0.46
3070	2018-02-14	55.85	1.18	2.16	4,108,200	54.27	56.10	54.06	3.76	2.91	0.39
3069	2018-02-13	54.67	1.51	2.84	4,698,700	53.03	54.70	52.98	3.24	3.09	-0.73
3068	2018-02-12	53.16	0.40	0.76	4,591,400	53.19	53.59	52.72	1.64	-0.06	-0.24
3067	2018-02-09	52.76	0.96	1.85	4,509,500	52.08	53.24	50.63	5.01	1.31	0.82
3066	2018-02-08	51.80	1.64	-3.07	4,790,100	53.55	53.97	51.74	4.16	-3.27	0.54
3065	2018-02-07	53.44	0.37	-0.69	4,062,200	53.91	54.90	53.30	2.97	-0.87	0.21
3064	2018-02-06	53.81	0.27	-0.50	4,368,500	53.10	54.82	52.88	3.65	1.34	0.19
3063	2018-02-05	54.08	1.32	-2.38	4,686,600	55.25	56.18	53.99	3.96	-2.12	-1.81
3062	2018-02-02	55.40	3.53	-5.99	7,625,900	59.08	59.09	55.29	6.43	-6.23	-0.27
3061	2018-02-01	58.93	1.32	2.29	3,933,300	57.66	59.59	57.66	3.35	2.20	0.25
3060	2018-01-31	57.61	0.79	-1.35	4,435,100	58.50	59.13	57.15	3.38	-1.52	0.09
3059	2018-01-30	58.40	0.33	-0.56	2,663,100	58.54	59.29	58.36	1.59	-0.24	0.17
3058	2018-01-29	58.73	1.27	-2.12	4,499,700	59.31	59.53	58.59	1.58	-0.98	-0.32
3057	2018-01-26	60.00	0.73	1.23	2,829,300	59.59	60.07	59.41	1.11	0.69	-1.15
3056	2018-01-25	59.27	0.04	0.07	4,618,600	59.29	60.10	58.47	2.75	-0.03	0.54
3055	2018-01-24	59.23	1.71	2.97	3,909,400	57.76	59.28	57.61	2.89	2.55	0.10
3054	2018-01-23	57.52	0.73	-1.25	4,838,900	58.05	58.53	57.16	2.36	-0.91	0.42
3053	2018-01-22	58.25	0.50	0.87	6,673,900	57.18	58.26	56.56	2.97	1.87	-0.34
3052	2018-01-19	57.75	2.25	-3.75	6,221,100	59.99	60.19	57.67	4.20	-3.73	-0.99
3051	2018-01-18	60.00	1.10	1.87	7,368,900	59.28	61.59	59.02	4.34	1.21	-0.02
3050	2018-01-17	58.90	0.53	-0.89	5,879,400	59.53	61.00	58.03	4.99	-1.06	0.65
3049	2018-01-16	59.43	0.60	1.02	5,830,900	59.19	60.20	58.45	2.96	0.41	0.17
3048	2018-01-12	58.83	1.05	1.82	6,280,300	57.78	59.45	57.26	3.79	1.82	0.61
3047	2018-01-11	57.78	1.12	1.98	3,483,100	56.85	57.89	56.83	1.86	1.64	0.00
3046	2018-01-10	56.66	0.67	1.20	3,773,400	56.24	57.25	55.68	2.79	0.75	0.34
3045	2018-01-09	55.99	0.77	-1.36	5,276,600	56.64	56.86	55.87	1.75	-1.15	0.45
3044	2018-01-08	56.76	0.82	-1.42	3,633,100	57.58	57.64	56.43	2.10	-1.42	-0.21
3043	2018-01-05	57.58	0.42	-0.72	3,169,300	58.26	58.29	57.39	1.54	-1.17	0.00
3042	2018-01-04	58.00	1.20	-2.03	6,646,500	59.43	59.50	57.42	3.50	-2.41	0.45
3041	2018-01-03	59.20	0.03	0.05	2,966,100	59.20	59.41	58.76	1.10	0.00	0.39
3040	2018-01-02	59.17	0.17	0.29	3,177,600	58.19	59.55	58.19	2.34	1.68	0.05
3039	2017-12-29	59.00	0.26	-0.44	2,335,000	59.29	59.44	58.87	0.96	-0.49	-1.37
3038	2017-12-28	59.26	0.03	-0.05	2,136,800	59.31	59.59	58.94	1.10	-0.08	0.05
3037	2017-12-27	59.29	0.90	-1.50	3,696,300	60.35	60.38	58.97	2.34	-1.76	0.03
3036	2017-12-26	60.19	0.02	0.03	1,647,800	59.87	60.42	59.87	0.92	0.53	0.27
3035	2017-12-22	60.17	0.36	-0.59	2,404,500	60.36	60.66	59.96	1.16	-0.31	-0.50
3034	2017-12-21	60.53	0.45	0.75	5,008,500	60.05	60.77	59.77	1.67	0.80	-0.28
3033	2017-12-20	60.08	0.62	1.04	5,498,500	59.85	60.47	58.84	2.72	0.38	-0.05
3032	2017-12-19	59.46	0.46	0.78	3,018,800	59.05	60.01	59.00	1.71	0.69	0.66
3031	2017-12-18	59.00	0.10	0.17	3,653,000	59.09	59.57	58.58	1.68	-0.15	0.08
3030	2017-12-15	58.90	0.77	1.32	4,760,000	58.48	59.12	58.20	1.57	0.72	0.32
3029	2017-12-14	58.13	0.96	1.68	4,458,600	58.00	58.57	57.51	1.83	0.22	0.60
3028	2017-12-13	57.17	0.80	-1.38	3,145,200	57.89	58.15	57.13	1.76	-1.24	1.45
3027	2017-12-12	57.97	0.29	0.50	3,253,400	57.84	58.14	57.18	1.66	0.22	-0.14
3026	2017-12-11	57.68	0.21	0.37	4,317,100	57.87	57.90	56.91	1.71	-0.33	0.28
3025	2017-12-08	57.47	0.27	0.47	2,519,800	57.15	57.70	56.58	1.96	0.56	0.70

CBS Investment Calculator

This calculator shows the potential of CBS stock.
Just pick a start date, end date and click Calculate.

Ticker:

CBS

Date start:

2005-12-05 open

Date end:

2019-12-04 close

Duration:

14 years 2 days

Trading days:

3,523

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2005-12-05 open

1,000.00

Shares bought: 33.33

Stock price: 30.00

SELL

Value on 2019-12-04 close

1,632.00

Dividends (55)

16.73%

+273.00

Stock growth

83.27%

+359.00

NET: +632.00

Total ROI: +63.20% (1.63x)

Annualised: +3.56% (1.04x)

Dividends ROI: +27.30% (1.27x)

Dividend Yield: +1.74% (1.02x)

Stock price: 40.77

Duration: 14 years 2 days

Trading days: 3,523

SELL

Value on 2019-12-04 close

1,359.00

NET: +359.00

ROI: +35.90% (1.36x)

Annualised: +2.21% (1.02x)

Stock price: 40.77

Duration: 14 years 2 days

Trading days: 3,523

Click here to calculate the HIGHEST and LOWEST values of your investment.

CBS Monthly statistics

This section shows monthly performance of CBS stock.
There are 169 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2019 December	3	41.78 2019-12-04	38.87 2019-12-03	40.50 2019-12-02	40.77 2019-12-04	0.67	3.16	-4.02
2019 November	20	40.75 2019-11-27	36.07 2019-11-01	36.28 2019-11-01	40.38 2019-11-29	11.30	12.32	-0.58
2019 October	23	41.08 2019-10-01	35.02 2019-10-31	40.62 2019-10-01	36.04 2019-10-31	-11.28	1.13	-13.79
2019 September	20	44.94 2019-09-10	40.08 2019-09-27	41.37 2019-09-03	40.37 2019-09-30	-2.42	8.63	-3.12
2019 August	22	51.82 2019-08-01	40.78 2019-08-28	51.40 2019-08-01	42.06 2019-08-30	-18.17	0.82	-20.66
2019 July	22	53.71 2019-07-16	49.36 2019-07-23	50.32 2019-07-01	51.51 2019-07-31	2.36	6.74	-1.91
2019 June	20	50.98 2019-06-21	47.77 2019-06-10	48.10 2019-06-03	49.90 2019-06-28	3.74	5.99	-0.69
2019 May	22	51.76 2019-05-01	46.43 2019-05-29	51.23 2019-05-01	48.28 2019-05-31	-5.76	1.03	-9.37
2019 April	21	52.89 2019-04-17	47.74 2019-04-02	48.00 2019-04-01	51.27 2019-04-30	6.81	10.19	-0.54
2019 March	21	51.18 2019-03-04	45.04 2019-03-22	50.60 2019-03-01	47.53 2019-03-29	-6.07	1.15	-10.99
2019 February	19	51.94 2019-02-25	47.95 2019-02-11	49.69 2019-02-01	50.21 2019-02-28	1.05	4.53	-3.50
2019 January	21	50.64 2019-01-30	43.34 2019-01-02	43.62 2019-01-02	49.46 2019-01-31	13.39	16.09	-0.64
2018 December	19	54.84 2018-12-03	41.38 2018-12-26	54.48 2018-12-03	43.72 2018-12-31	-19.75	0.66	-24.05
2018 November	21	59.56 2018-11-02	52.16 2018-11-20	57.52 2018-11-01	54.18 2018-11-30	-5.81	3.55	-9.32
2018 October	23	58.53 2018-10-09	53.16 2018-10-24	57.51 2018-10-01	57.35 2018-10-31	-0.28	1.77	-7.56
2018 September	19	57.58 2018-09-28	51.50 2018-09-06	52.84 2018-09-04	57.45 2018-09-28	8.72	8.97	-2.54
2018 August	23	54.79 2018-08-09	51.21 2018-08-03	52.68 2018-08-01	53.02 2018-08-31	0.65	4.01	-2.79
2018 July	21	59.59 2018-07-11	50.91 2018-07-30	55.97 2018-07-02	52.67 2018-07-31	-5.90	6.47	-9.04
2018 June	21	58.50 2018-06-20	49.79 2018-06-06	50.50 2018-06-01	56.22 2018-06-29	11.33	15.84	-1.41
2018 May	22	55.50 2018-05-15	47.54 2018-05-03	49.14 2018-05-01	50.37 2018-05-31	2.50	12.94	-3.26
2018 April	21	53.89 2018-04-04	49.04 2018-04-20	51.40 2018-04-02	49.20 2018-04-30	-4.28	4.84	-4.59
2018 March	21	53.80 2018-03-05	49.24 2018-03-23	53.05 2018-03-01	51.39 2018-03-29	-3.13	1.41	-7.18
2018 February	19	59.59 2018-02-01	50.63 2018-02-09	57.66 2018-02-01	52.97 2018-02-28	-8.13	3.35	-12.19
2018 January	21	61.59 2018-01-18	55.68 2018-01-10	58.19 2018-01-02	57.61 2018-01-31	-1.00	5.84	-4.31
2017 December	20	60.77 2017-12-21	55.51 2017-12-01	55.89 2017-12-01	59.00 2017-12-29	5.56	8.73	-0.68
2017 November	21	59.25 2017-11-07	52.75 2017-11-03	56.21 2017-11-01	56.06 2017-11-30	-0.27	5.41	-6.16
2017 October	22	60.28 2017-10-05	55.51 2017-10-27	58.37 2017-10-02	56.12 2017-10-31	-3.85	3.27	-4.90
2017 September	20	64.69 2017-09-01	56.91 2017-09-29	64.23 2017-09-01	58.00 2017-09-29	-9.70	0.72	-11.40
2017 August	23	67.57 2017-08-14	62.70 2017-08-09	66.07 2017-08-01	64.06 2017-08-31	-3.04	2.27	-5.10
2017 July	20	68.75 2017-07-27	61.95 2017-07-07	64.17 2017-07-03	65.83 2017-07-31	2.59	7.14	-3.46
2017 June	22	65.23 2017-06-28	59.72 2017-06-09	61.16 2017-06-01	63.78 2017-06-30	4.28	6.65	-2.35
2017 May	22	67.00 2017-05-02	60.10 2017-05-19	66.89 2017-05-01	61.11 2017-05-31	-8.64	0.16	-10.15
2017 April	19	70.10 2017-04-05	65.42 2017-04-24	69.37 2017-04-03	66.56 2017-04-28	-4.05	1.05	-5.69
2017 March	23	69.60 2017-03-30	65.66 2017-03-22	66.50 2017-03-01	69.36 2017-03-31	4.30	4.66	-1.26
2017 February	19	68.14 2017-02-22	63.24 2017-02-08	64.82 2017-02-01	65.92 2017-02-28	1.70	5.12	-2.44
2017 January	20	66.88 2017-01-04	61.95 2017-01-12	65.41 2017-01-03	64.49 2017-01-31	-1.41	2.25	-5.29
2016 December	21	65.09 2016-12-16	59.32 2016-12-12	60.74 2016-12-01	63.62 2016-12-30	4.74	7.16	-2.34
2016 November	21	61.34 2016-11-22	55.03 2016-11-02	56.49 2016-11-01	60.72 2016-11-30	7.49	8.59	-2.58
2016 October	21	58.35 2016-10-21	54.35 2016-10-03	54.39 2016-10-03	56.62 2016-10-31	4.10	7.28	-0.07
2016 September	21	55.92 2016-09-29	48.88 2016-09-21	51.15 2016-09-01	54.74 2016-09-30	7.02	9.33	-4.44
2016 August	23	53.04 2016-08-11	50.96 2016-08-31	52.25 2016-08-01	51.03 2016-08-31	-2.33	1.51	-2.47
2016 July	20	58.22 2016-07-14	51.96 2016-07-29	54.44 2016-07-01	52.22 2016-07-29	-4.08	6.94	-4.56
2016 June	22	55.55 2016-06-02	50.53 2016-06-27	55.20 2016-06-01	54.44 2016-06-30	-1.38	0.63	-8.46
2016 May	21	57.89 2016-05-05	51.32 2016-05-19	56.02 2016-05-02	55.20 2016-05-31	-1.46	3.34	-8.39
2016 April	21	57.14 2016-04-26	53.28 2016-04-12	54.60 2016-04-01	55.91 2016-04-29	2.40	4.65	-2.42
2016 March	22	55.38 2016-03-31	48.55 2016-03-01	48.67 2016-03-01	55.09 2016-03-31	13.19	13.79	-0.25
2016 February	20	50.32 2016-02-04	41.36 2016-02-10	47.16 2016-02-01	48.38 2016-02-29	2.59	6.70	-12.30
2016 January	19	48.41 2016-01-27	42.18 2016-01-20	46.33 2016-01-04	47.50 2016-01-29	2.53	4.49	-8.96
2015 December	22	51.26 2015-12-01	45.37 2015-12-21	50.76 2015-12-01	47.13 2015-12-31	-7.15	0.99	-10.62
2015 November	20	52.18 2015-11-20	46.59 2015-11-05	46.64 2015-11-02	50.48 2015-11-30	8.23	11.88	-0.11
2015 October	22	47.20 2015-10-29	38.76 2015-10-02	39.90 2015-10-01	46.52 2015-10-30	16.59	18.30	-2.86
2015 September	21	44.87 2015-09-01	38.51 2015-09-29	44.26 2015-09-01	39.90 2015-09-30	-9.85	1.38	-12.99
2015 August	21	53.61 2015-08-03	40.75 2015-08-24	53.56 2015-08-03	45.24 2015-08-31	-15.53	0.09	-23.92
2015 July	22	56.39 2015-07-02	52.24 2015-07-27	55.89 2015-07-01	53.47 2015-07-31	-4.33	0.89	-6.53
2015 June	22	62.51 2015-06-03	55.21 2015-06-29	61.96 2015-06-01	55.50 2015-06-30	-10.43	0.89	-10.89
2015 May	20	63.95 2015-05-08	58.76 2015-05-12	62.41 2015-05-01	61.72 2015-05-29	-1.11	2.47	-5.85
2015 April	21	63.31 2015-04-27	59.09 2015-04-01	60.43 2015-04-01	62.13 2015-04-30	2.81	4.77	-2.22
2015 March	22	63.71 2015-03-20	59.12 2015-03-02	59.25 2015-03-02	60.63 2015-03-31	2.33	7.53	-0.22
2015 February	19	60.79 2015-02-13	54.39 2015-02-02	54.85 2015-02-02	59.10 2015-02-27	7.75	10.83	-0.84
2015 January	20	57.45 2015-01-28	52.94 2015-01-06	55.75 2015-01-02	54.81 2015-01-30	-1.69	3.05	-5.04
2014 December	22	56.67 2014-12-29	51.39 2014-12-11	54.56 2014-12-01	55.34 2014-12-31	1.43	3.87	-5.81
2014 November	19	55.04 2014-11-25	50.52 2014-11-06	54.65 2014-11-03	54.88 2014-11-28	0.42	0.71	-7.56
2014 October	23	54.86 2014-10-31	48.83 2014-10-13	53.50 2014-10-01	54.22 2014-10-31	1.35	2.54	-8.73
2014 September	21	59.70 2014-09-04	53.49 2014-09-30	59.30 2014-09-02	53.50 2014-09-30	-9.78	0.67	-9.80
2014 August	21	61.37 2014-08-25	56.45 2014-08-01	56.47 2014-08-01	59.29 2014-08-29	4.99	8.68	-0.04
2014 July	22	65.24 2014-07-07	56.81 2014-07-31	62.34 2014-07-01	56.83 2014-07-31	-8.84	4.65	-8.87
2014 June	21	63.75 2014-06-25	57.76 2014-06-20	59.62 2014-06-02	62.14 2014-06-30	4.23	6.93	-3.12
2014 May	21	61.26 2014-05-27	55.01 2014-05-09	57.85 2014-05-01	59.61 2014-05-30	3.04	5.89	-4.91
2014 April	21	63.96 2014-04-02	56.50 2014-04-28	62.25 2014-04-01	57.76 2014-04-30	-7.21	2.75	-9.24
2014 March	21	68.10 2014-03-11	60.76 2014-03-27	65.82 2014-03-03	61.80 2014-03-31	-6.11	3.46	-7.69
2014 February	19	67.47 2014-02-28	55.71 2014-02-03	58.59 2014-02-03	67.08 2014-02-28	14.49	15.16	-4.92
2014 January	21	63.84 2014-01-07	57.37 2014-01-29	63.25 2014-01-02	58.72 2014-01-31	-7.16	0.93	-9.30
2013 December	21	64.06 2013-12-31	57.52 2013-12-04	58.60 2013-12-02	63.74 2013-12-31	8.77	9.32	-1.84
2013 November	20	61.08 2013-11-14	56.63 2013-11-08	59.28 2013-11-01	58.56 2013-11-29	-1.21	3.04	-4.47
2013 October	23	60.19 2013-10-29	53.01 2013-10-09	55.29 2013-10-01	59.14 2013-10-31	6.96	8.86	-4.12
2013 September	20	57.47 2013-09-19	52.55 2013-09-03	52.62 2013-09-03	55.16 2013-09-30	4.83	9.22	-0.13
2013 August	22	55.58 2013-08-01	50.51 2013-08-21	54.24 2013-08-01	51.10 2013-08-30	-5.79	2.47	-6.88
2013 July	22	53.84 2013-07-18	48.45 2013-07-02	48.89 2013-07-01	52.84 2013-07-31	8.08	10.12	-0.90
2013 June	20	50.13 2013-06-04	45.61 2013-06-12	49.50 2013-06-03	48.87 2013-06-28	-1.27	1.27	-7.86
2013 May	22	52.46 2013-05-22	45.47 2013-05-01	45.75 2013-05-01	49.50 2013-05-31	8.20	14.67	-0.61
2013 April	22	47.15 2013-04-22	43.77 2013-04-05	46.73 2013-04-01	45.78 2013-04-30	-2.03	0.90	-6.33
2013 March	20	47.42 2013-03-14	42.80 2013-03-05	42.93 2013-03-01	46.69 2013-03-28	8.76	10.46	-0.30
2013 February	19	45.87 2013-02-15	41.33 2013-02-07	42.10 2013-02-01	43.39 2013-02-28	3.06	8.95	-1.83
2013 January	21	43.14 2013-01-24	37.43 2013-01-08	38.82 2013-01-02	41.72 2013-01-31	7.47	11.13	-3.58
2012 December	20	38.10 2012-12-31	34.72 2012-12-14	36.21 2012-12-03	38.05 2012-12-31	5.08	5.22	-4.11
2012 November	21	36.07 2012-11-30	32.53 2012-11-01	32.56 2012-11-01	35.98 2012-11-30	10.50	10.78	-0.09
2012 October	21	36.65 2012-10-05	31.84 2012-10-31	36.40 2012-10-01	32.40 2012-10-31	-10.99	0.69	-12.53
2012 September	19	38.32 2012-09-21	35.31 2012-09-05	36.23 2012-09-04	36.33 2012-09-28	0.28	5.77	-2.54
2012 August	23	36.75 2012-08-27	32.66 2012-08-02	33.60 2012-08-01	36.34 2012-08-31	8.15	9.38	-2.80
2012 July	21	33.89 2012-07-30	29.85 2012-07-12	32.76 2012-07-02	33.46 2012-07-31	2.14	3.45	-8.88
2012 June	21	32.78 2012-06-29	29.95 2012-06-04	31.22 2012-06-01	32.78 2012-06-29	5.00	5.00	-4.07
2012 May	22	35.00 2012-05-02	29.81 2012-05-18	33.54 2012-05-01	31.92 2012-05-31	-4.83	4.35	-11.12
2012 April	20	34.56 2012-04-27	31.25 2012-04-10	33.80 2012-04-02	33.38 2012-04-30	-1.24	2.25	-7.54
2012 March	22	33.94 2012-03-30	28.85 2012-03-06	29.95 2012-03-01	33.91 2012-03-30	13.22	13.32	-3.67
2012 February	20	30.38 2012-02-13	28.22 2012-02-16	28.92 2012-02-01	29.90 2012-02-29	3.39	5.05	-2.42
2012 January	20	29.36 2012-01-31	27.18 2012-01-04	27.85 2012-01-03	28.48 2012-01-31	2.26	5.42	-2.41
2011 December	21	27.72 2011-12-30	24.49 2011-12-19	26.12 2011-12-01	27.14 2011-12-30	3.91	6.13	-6.24
2011 November	21	26.84 2011-11-11	23.35 2011-11-23	24.50 2011-11-01	26.04 2011-11-30	6.29	9.55	-4.69
2011 October	21	26.77 2011-10-27	17.99 2011-10-04	20.26 2011-10-03	25.81 2011-10-31	27.39	32.13	-11.20
2011 September	21	25.54 2011-09-01	20.07 2011-09-30	25.04 2011-09-01	20.38 2011-09-30	-18.61	2.00	-19.85
2011 August	23	27.90 2011-08-01	20.94 2011-08-08	27.61 2011-08-01	25.05 2011-08-31	-9.27	1.05	-24.16
2011 July	20	29.68 2011-07-22	26.91 2011-07-18	28.59 2011-07-01	27.37 2011-07-29	-4.27	3.81	-5.88
2011 June	22	29.13 2011-06-30	25.03 2011-06-16	27.76 2011-06-01	28.49 2011-06-30	2.63	4.94	-9.83
2011 May	21	28.34 2011-05-31	24.95 2011-05-03	25.43 2011-05-02	27.95 2011-05-31	9.91	11.44	-1.89
2011 April	20	25.70 2011-04-28	23.35 2011-04-18	25.16 2011-04-01	25.22 2011-04-29	0.24	2.15	-7.19
2011 March	23	26.17 2011-03-30	22.32 2011-03-15	23.95 2011-03-01	25.04 2011-03-31	4.55	9.27	-6.81
2011 February	19	24.02 2011-02-28	19.75 2011-02-01	19.93 2011-02-01	23.86 2011-02-28	19.72	20.52	-0.90
2011 January	20	20.86 2011-01-24	18.98 2011-01-04	19.27 2011-01-03	19.83 2011-01-31	2.91	8.25	-1.50
2010 December	22	19.65 2010-12-23	16.97 2010-12-02	17.16 2010-12-01	19.05 2010-12-31	11.01	14.51	-1.11
2010 November	21	17.76 2010-11-05	15.99 2010-11-29	17.12 2010-11-01	16.84 2010-11-30	-1.64	3.74	-6.60
2010 October	21	18.20 2010-10-13	15.89 2010-10-01	15.98 2010-10-01	16.93 2010-10-29	5.94	13.89	-0.56
2010 September	21	16.23 2010-09-30	14.06 2010-09-01	14.06 2010-09-01	15.86 2010-09-30	12.80	15.43	0.00
2010 August	22	15.76 2010-08-05	13.01 2010-08-25	14.98 2010-08-02	13.82 2010-08-31	-7.74	5.21	-13.15
2010 July	21	15.28 2010-07-27	12.26 2010-07-01	12.89 2010-07-01	14.78 2010-07-30	14.66	18.54	-4.89
2010 June	22	15.40 2010-06-15	12.86 2010-06-30	14.29 2010-06-01	12.93 2010-06-30	-9.52	7.77	-10.01
2010 May	20	16.98 2010-05-03	13.17 2010-05-25	16.32 2010-05-03	14.56 2010-05-28	-10.78	4.04	-19.30
2010 April	21	16.73 2010-04-29	13.91 2010-04-01	14.13 2010-04-01	16.21 2010-04-30	14.72	18.40	-1.56
2010 March	23	14.95 2010-03-17	13.01 2010-03-01	13.07 2010-03-01	13.94 2010-03-31	6.66	14.38	-0.46
2010 February	19	14.00 2010-02-19	12.33 2010-02-10	13.00 2010-02-01	12.99 2010-02-26	-0.08	7.69	-5.15
2010 January	19	14.45 2010-01-08	12.75 2010-01-28	14.21 2010-01-04	12.93 2010-01-29	-9.01	1.69	-10.27
2009 December	22	14.56 2009-12-16	12.72 2009-12-03	13.06 2009-12-01	14.05 2009-12-31	7.58	11.49	-2.60
2009 November	20	13.89 2009-11-18	11.58 2009-11-03	11.86 2009-11-02	12.81 2009-11-30	8.01	17.12	-2.36
2009 October	22	14.04 2009-10-21	11.29 2009-10-02	11.98 2009-10-01	11.77 2009-10-30	-1.75	17.20	-5.76
2009 September	21	13.16 2009-09-17	9.74 2009-09-02	10.27 2009-09-01	12.05 2009-09-30	17.33	28.14	-5.16
2009 August	21	11.65 2009-08-10	8.12 2009-08-03	8.14 2009-08-03	10.35 2009-08-31	27.15	43.12	-0.25
2009 July	22	8.26 2009-07-28	5.65 2009-07-08	6.95 2009-07-01	8.19 2009-07-31	17.84	18.85	-18.71
2009 June	22	9.15 2009-06-04	6.67 2009-06-23	7.51 2009-06-01	6.92 2009-06-30	-7.86	21.84	-11.19
2009 May	20	8.80 2009-05-08	6.32 2009-05-13	7.08 2009-05-01	7.38 2009-05-29	4.24	24.29	-10.73
2009 April	21	7.65 2009-04-30	3.65 2009-04-01	3.78 2009-04-01	7.04 2009-04-30	86.24	102.38	-3.44
2009 March	22	4.84 2009-03-24	3.06 2009-03-09	4.16 2009-03-02	3.84 2009-03-31	-7.69	16.35	-26.44
2009 February	19	6.67 2009-02-06	4.25 2009-02-27	5.63 2009-02-02	4.27 2009-02-27	-24.16	18.47	-24.51
2009 January	20	9.19 2009-01-06	5.68 2009-01-30	8.19 2009-01-02	5.72 2009-01-30	-30.16	12.21	-30.65
2008 December	22	8.51 2008-12-19	5.33 2008-12-02	6.42 2008-12-01	8.19 2008-12-31	27.57	32.55	-16.98
2008 November	19	9.89 2008-11-04	4.36 2008-11-21	9.70 2008-11-03	6.66 2008-11-28	-31.34	1.96	-55.05
2008 October	23	14.61 2008-10-01	7.52 2008-10-27	14.45 2008-10-01	9.71 2008-10-31	-32.80	1.11	-47.96
2008 September	21	17.27 2008-09-09	14.05 2008-09-29	16.40 2008-09-02	14.58 2008-09-30	-11.10	5.30	-14.33
2008 August	21	18.34 2008-08-15	15.76 2008-08-04	16.50 2008-08-01	16.18 2008-08-29	-1.94	11.15	-4.48
2008 July	22	19.40 2008-07-01	16.14 2008-07-31	19.19 2008-07-01	16.36 2008-07-31	-14.75	1.09	-15.89
2008 June	21	22.35 2008-06-05	19.10 2008-06-26	21.53 2008-06-02	19.49 2008-06-30	-9.48	3.81	-11.29
2008 May	21	25.00 2008-05-14	21.52 2008-05-30	23.03 2008-05-01	21.58 2008-05-30	-6.30	8.55	-6.56
2008 April	22	23.94 2008-04-29	20.68 2008-04-15	22.34 2008-04-01	23.07 2008-04-30	3.27	7.16	-7.43
2008 March	20	23.44 2008-03-24	21.00 2008-03-14	22.84 2008-03-03	22.08 2008-03-31	-3.33	2.63	-8.06
2008 February	20	25.83 2008-02-19	22.75 2008-02-29	25.16 2008-02-01	22.82 2008-02-29	-9.30	2.66	-9.58
2008 January	21	27.18 2008-01-02	21.34 2008-01-23	27.18 2008-01-02	25.20 2008-01-31	-7.28	0.00	-21.49
2007 December	20	27.55 2007-12-31	25.64 2007-12-19	27.50 2007-12-03	27.25 2007-12-31	-0.91	0.18	-6.76
2007 November	21	28.51 2007-11-01	25.57 2007-11-21	28.22 2007-11-01	27.43 2007-11-30	-2.80	1.03	-9.39
2007 October	23	32.20 2007-10-01	28.16 2007-10-31	31.56 2007-10-01	28.70 2007-10-31	-9.06	2.03	-10.77
2007 September	19	32.97 2007-09-19	30.05 2007-09-06	31.72 2007-09-04	31.50 2007-09-28	-0.69	3.94	-5.26
2007 August	23	32.73 2007-08-02	28.76 2007-08-16	31.60 2007-08-01	31.51 2007-08-31	-0.28	3.58	-8.99
2007 July	21	35.75 2007-07-20	31.42 2007-07-31	33.67 2007-07-02	31.72 2007-07-31	-5.79	6.18	-6.68
2007 June	21	34.02 2007-06-29	32.30 2007-06-08	33.15 2007-06-01	33.32 2007-06-29	0.51	2.62	-2.56
2007 May	22	33.69 2007-05-25	31.27 2007-05-10	31.77 2007-05-01	33.26 2007-05-31	4.69	6.04	-1.57
2007 April	20	32.33 2007-04-20	30.46 2007-04-05	30.79 2007-04-02	31.77 2007-04-30	3.18	5.00	-1.07
2007 March	22	31.33 2007-03-12	29.01 2007-03-05	30.35 2007-03-01	30.59 2007-03-30	0.79	3.23	-4.42
2007 February	19	32.27 2007-02-14	28.45 2007-02-27	31.65 2007-02-01	30.37 2007-02-28	-4.04	1.96	-10.11
2007 January	20	31.91 2007-01-18	30.50 2007-01-26	31.15 2007-01-03	31.17 2007-01-31	0.06	2.44	-2.09
2006 December	20	32.04 2006-12-18	29.45 2006-12-01	29.85 2006-12-01	31.18 2006-12-29	4.46	7.34	-1.34
2006 November	21	30.97 2006-11-22	28.39 2006-11-03	29.00 2006-11-01	29.75 2006-11-30	2.59	6.79	-2.10
2006 October	22	29.30 2006-10-26	27.33 2006-10-17	28.42 2006-10-02	28.94 2006-10-31	1.83	3.10	-3.84
2006 September	20	29.78 2006-09-12	28.00 2006-09-08	28.82 2006-09-01	28.17 2006-09-29	-2.26	3.33	-2.85
2006 August	23	29.19 2006-08-28	25.53 2006-08-03	27.25 2006-08-01	28.55 2006-08-31	4.77	7.12	-6.31
2006 July	20	27.64 2006-07-12	26.11 2006-07-21	27.15 2006-07-03	27.43 2006-07-31	1.03	1.80	-3.83
2006 June	22	27.24 2006-06-30	25.58 2006-06-15	25.73 2006-06-01	27.05 2006-06-30	5.13	5.87	-0.58
2006 May	22	26.81 2006-05-08	24.82 2006-05-23	25.50 2006-05-01	25.91 2006-05-31	1.61	5.14	-2.67
2006 April	19	25.60 2006-04-27	24.05 2006-04-03	24.10 2006-04-03	25.47 2006-04-28	5.68	6.22	-0.21
2006 March	23	25.09 2006-03-22	23.85 2006-03-03	24.50 2006-03-01	23.98 2006-03-31	-2.12	2.41	-2.65
2006 February	19	26.56 2006-02-01	24.38 2006-02-28	26.01 2006-02-01	24.46 2006-02-28	-5.96	2.11	-6.27
2006 January	20	27.45 2006-01-30	24.83 2006-01-18	25.60 2006-01-03	26.13 2006-01-31	2.07	7.23	-3.01
2005 December	19	30.00 2005-12-05	24.74 2005-12-20	30.00 2005-12-05	25.50 2005-12-30	-15.00	0.00	-17.53

CBS Dividends

This table shows historical dividends paid by CBS.
There were at least 55 dividends paid by CBS.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.15	2.09		89.91				0.53
2019-09-09	0.18000	1.58	quaterly	94	-	-	-	0.41
2019-06-07	0.18000	1.49	quaterly	91	-	-	-	0.37
2019-03-08	0.18000	1.52	quaterly	88	-	-	-	0.37
2018-12-10	0.18000	1.40	quaterly	94	-	-	-	0.36
2018-09-07	0.18000	1.27	quaterly	92	-	-	-	0.32
2018-06-07	0.18000	1.42	quaterly	91	-	-	-	0.35
2018-03-08	0.18000	1.39	quaterly	90	-	-	-	0.34
2017-12-08	0.18000	1.24	quaterly	92	-	-	-	0.31
2017-09-07	0.18000	1.18	quaterly	92	-	-	-	0.30
2017-06-07	0.18000	1.18	quaterly	91	-	-	-	0.29
2017-03-08	0.18000	1.06	quaterly	91	-	-	-	0.26
2016-12-07	0.18000	1.14	quaterly	91	-	-	-	0.28
2016-09-07	0.18000	1.37	quaterly	91	-	-	-	0.34
2016-06-08	0.15000	1.12	quaterly	91	-	-	-	0.28
2016-03-09	0.15000	1.15	quaterly	91	-	-	-	0.29
2015-12-09	0.15000	1.23	quaterly	92	-	-	-	0.31
2015-09-08	0.15000	1.36	quaterly	92	-	-	-	0.34
2015-06-08	0.15000	1.00	quaterly	91	-	-	-	0.25
2015-03-09	0.15000	1.01	quaterly	90	-	-	-	0.25
2014-12-09	0.15000	1.13	quaterly	92	-	-	-	0.29
2014-09-08	0.15000	0.99	quaterly	94	-	-	-	0.25
2014-06-06	0.12000	0.80	quaterly	91	-	-	-	0.20
2014-03-07	0.12000	0.74	quaterly	88	-	-	-	0.18
2013-12-09	0.12000	0.79	quaterly	94	-	-	-	0.20
2013-09-06	0.12000	0.89	quaterly	92	-	-	-	0.22
2013-06-06	0.12000	0.99	quaterly	91	-	-	-	0.25
2013-03-07	0.12000	1.08	quaterly	90	-	-	-	0.27
2012-12-07	0.12000	1.32	quaterly	92	-	-	-	0.33
2012-09-06	0.12000	1.31	quaterly	91	-	-	-	0.33
2012-06-07	0.10000	1.26	quaterly	91	-	-	-	0.32
2012-03-08	0.10000	1.30	quaterly	92	-	-	-	0.33
2011-12-07	0.10000	1.52	quaterly	91	-	-	-	0.38
2011-09-07	0.10000	1.70	quaterly	91	-	-	-	0.42
2011-06-08	0.10000	1.52	quaterly	91	-	-	-	0.38
2011-03-09	0.05000	0.83	quaterly	91	-	-	-	0.21
2010-12-08	0.05000	1.12	quaterly	91	-	-	-	0.28
2010-09-08	0.05000	1.33	quaterly	92	-	-	-	0.34
2010-06-08	0.05000	1.51	quaterly	91	-	-	-	0.38
2010-03-09	0.05000	1.40	quaterly	90	-	-	-	0.35
2009-12-09	0.05000	1.46	quaterly	92	-	-	-	0.37
2009-09-08	0.05000	1.83	quaterly	92	-	-	-	0.46
2009-06-08	0.05000	2.31	quaterly	91	-	-	-	0.58
2009-03-09	0.05000	6.09	quaterly	97	-	-	-	1.62
2008-12-02	0.27000	16.18	quaterly	95	-	-	-	4.21
2008-08-29	0.27000	6.69	quaterly	91	-	-	-	1.67
2008-05-30	0.27000	5.02	quaterly	91	-	-	-	1.25
2008-02-29	0.25000	4.30	quaterly	93	-	-	-	1.10
2007-11-28	0.25000	4.37	quaterly	77	-	-	-	0.92
2007-09-12	0.25000	2.90	quaterly	104	-	-	-	0.83
2007-05-31	0.22000	2.78	quaterly	87	-	-	-	0.66
2007-03-05	0.22000	2.79	quaterly	97	-	-	-	0.74
2006-11-28	0.20000	2.67	quaterly	91	-	-	-	0.67
2006-08-29	0.20000	2.84	quaterly	89	-	-	-	0.69
2006-06-01	0.18000	2.54	quaterly	97	-	-	-	0.68
2006-02-24	0.16000	2.45	quaterly	0	-	-	-	0.65

CBS Stock Splits

This table shows CBS stock splits.

There are no CBS stock splits to display.

CBS Basic Information

Ticker, symbol:

CBS
Full title:

CBS Corporation Class B
First trading day:

2005-12-05
Last trading day:

2019-12-04
Total trading days:

3,524
Last close price:

40.77 (+1.04%)
Stock Exchange:

NYSE
Sector:

Consumer Cyclical
Industry:

Entertainment
Website:

http://www.cbscorporation.com

Best intraday sessions of CBS

This table shows top 100 best intraday sessions of CBS.

Position	Date	Percentage
1	2009-04-17	19.86
2	2008-12-03	17.34
3	2009-04-02	16.42
4	2009-06-01	16.38
5	2008-11-24	14.97
6	2008-12-02	13.45
7	2008-11-26	13.32
8	2009-08-07	13.08
9	2011-08-09	12.40
10	2009-03-10	12.30
11	2008-12-12	9.63
12	2009-08-03	9.46
13	2009-09-10	9.43
14	2008-10-17	9.42
15	2009-05-08	9.06
16	2009-01-02	8.79
17	2009-05-06	8.57
18	2009-10-15	8.44
19	2008-10-28	8.34
20	2009-01-21	8.18
21	2009-02-24	8.11
22	2009-05-18	7.81
23	2009-04-21	7.48
24	2009-03-12	7.20
25	2009-04-29	7.08
26	2009-07-23	7.00
27	2014-06-25	6.84
28	2009-08-19	6.80
29	2009-04-30	6.51
30	2009-02-06	6.49
31	2009-11-05	6.41
32	2018-05-04	6.34
33	2008-08-11	6.32
34	2009-08-10	6.30
35	2018-09-06	6.06
36	2008-10-30	5.96
37	2011-08-11	5.93
38	2011-02-25	5.85
39	2008-11-13	5.76
40	2010-05-21	5.76
41	2009-03-26	5.61
42	2009-04-24	5.60
43	2009-10-29	5.53
44	2008-08-14	5.49
45	2010-02-19	5.41
46	2009-03-18	5.34
47	2009-10-14	5.30
48	2011-10-04	5.21
49	2008-12-10	5.17
50	2009-07-20	5.09
51	2009-11-16	4.89
52	2008-12-30	4.87
53	2008-01-23	4.86
54	2008-11-21	4.84
55	2009-05-14	4.75
56	2009-10-19	4.74
57	2009-09-28	4.69
58	2019-01-02	4.68
59	2010-04-08	4.53
60	2009-12-07	4.51
61	2015-08-06	4.48
62	2011-08-23	4.44
63	2008-05-01	4.43
64	2011-05-26	4.41
65	2017-12-04	4.39
66	2011-11-04	4.35
67	2009-04-15	4.30
68	2015-03-02	4.22
69	2019-02-15	4.20
70	2009-06-29	4.18
71	2009-02-05	4.17
72	2009-03-11	4.17
73	2008-03-17	4.14
74	2007-03-06	4.14
75	2010-11-30	4.14
76	2016-12-07	4.12
77	2008-07-22	4.09
78	2009-07-31	4.07
79	2007-09-18	4.05
80	2010-05-25	4.04
81	2009-06-25	4.04
82	2011-10-06	4.03
83	2012-06-05	4.00
84	2016-01-21	3.98
85	2016-09-28	3.95
86	2010-08-25	3.91
87	2008-01-22	3.91
88	2009-07-30	3.90
89	2007-10-23	3.88
90	2007-11-06	3.87
91	2011-10-10	3.85
92	2009-01-23	3.83
93	2011-01-10	3.78
94	2015-08-24	3.78
95	2011-09-19	3.78
96	2010-09-01	3.77
97	2009-03-17	3.75
98	2016-01-14	3.75
99	2008-05-06	3.74
100	2008-08-08	3.72

Worst intraday sessions of CBS

This table shows the worst 100 intraday sessions of CBS.

Position	Date	Percentage
1	2008-11-12	-18.96
2	2008-10-10	-16.49
3	2008-11-20	-15.38
4	2008-10-09	-12.74
5	2009-02-27	-12.68
6	2009-02-19	-12.19
7	2009-04-20	-11.54
8	2009-03-03	-11.33
9	2005-12-05	-11.00
10	2009-02-26	-10.96
11	2009-01-20	-9.87
12	2009-03-30	-9.76
13	2008-11-19	-9.41
14	2008-12-19	-9.40
15	2008-10-07	-9.26
16	2008-12-01	-9.19
17	2008-11-06	-9.18
18	2008-10-22	-9.10
19	2009-05-12	-8.80
20	2009-03-09	-8.58
21	2008-10-15	-8.49
22	2009-01-12	-8.00
23	2009-03-05	-7.80
24	2009-02-10	-7.50
25	2011-08-04	-7.49
26	2008-12-15	-7.15
27	2008-10-03	-6.80
28	2009-07-07	-6.75
29	2009-01-30	-6.69
30	2018-07-27	-6.56
31	2009-03-20	-6.47
32	2011-10-03	-6.47
33	2009-01-29	-6.38
34	2008-11-05	-6.28
35	2018-02-02	-6.23
36	2009-05-11	-6.16
37	2009-07-06	-6.14
38	2008-09-29	-6.11
39	2019-08-14	-6.08
40	2011-08-08	-5.87
41	2009-06-16	-5.86
42	2012-05-17	-5.57
43	2008-11-17	-5.56
44	2009-06-22	-5.52
45	2008-10-02	-5.48
46	2009-03-06	-5.35
47	2010-05-07	-5.14
48	2010-06-29	-5.09
49	2018-10-24	-5.06
50	2008-09-17	-5.05
51	2010-07-16	-4.99
52	2011-09-28	-4.97
53	2009-09-23	-4.88
54	2008-12-18	-4.88
55	2009-10-30	-4.77
56	2011-01-28	-4.74
57	2009-02-17	-4.72
58	2015-05-08	-4.70
59	2009-06-10	-4.69
60	2011-08-18	-4.67
61	2007-02-27	-4.61
62	2015-09-28	-4.61
63	2008-11-11	-4.61
64	2009-10-23	-4.61
65	2009-03-25	-4.57
66	2007-08-14	-4.55
67	2016-01-13	-4.50
68	2008-02-05	-4.45
69	2009-04-14	-4.44
70	2015-08-25	-4.40
71	2009-09-24	-4.37
72	2009-10-28	-4.32
73	2010-06-07	-4.28
74	2009-03-16	-4.25
75	2018-12-04	-4.22
76	2009-03-13	-4.20
77	2007-08-09	-4.19
78	2009-08-06	-4.15
79	2019-08-23	-4.14
80	2008-09-23	-4.13
81	2011-09-21	-4.13
82	2018-11-19	-4.10
83	2009-03-02	-4.09
84	2016-02-05	-4.09
85	2010-11-05	-4.06
86	2005-12-06	-4.06
87	2015-08-20	-4.06
88	2008-07-24	-4.03
89	2019-08-12	-3.92
90	2010-06-24	-3.91
91	2014-02-03	-3.89
92	2009-01-22	-3.88
93	2015-06-30	-3.88
94	2015-11-04	-3.87
95	2006-01-31	-3.83
96	2010-03-25	-3.81
97	2009-09-01	-3.80
98	2009-03-19	-3.79
99	2011-08-05	-3.77
100	2018-07-30	-3.77

Best after-hours sessions of CBS

This table shows top 100 best after-hours sessions of CBS.

Position	Date	Percentage
1	2008-12-18	15.00
2	2009-08-06	11.94
3	2009-02-18	10.33
4	2013-01-16	9.59
5	2008-10-13	7.89
6	2009-02-26	7.47
7	2009-03-03	6.94
8	2008-10-10	6.67
9	2009-05-28	6.44
10	2008-04-28	6.21
11	2009-03-20	6.17
12	2010-05-07	5.91
13	2008-11-20	5.32
14	2008-10-27	4.76
15	2009-07-17	4.74
16	2012-05-01	4.70
17	2011-10-26	4.64
18	2008-11-21	4.62
19	2008-04-23	4.53
20	2009-03-16	4.44
21	2015-06-29	4.36
22	2011-05-03	4.28
23	2015-05-07	4.25
24	2011-10-04	4.19
25	2009-04-29	4.09
26	2015-02-12	4.03
27	2012-11-07	4.03
28	2011-11-25	4.03
29	2011-11-29	3.86
30	2009-04-08	3.78
31	2012-08-02	3.72
32	2009-07-14	3.69
33	2009-04-01	3.61
34	2009-09-14	3.54
35	2008-12-15	3.52
36	2009-05-06	3.51
37	2016-11-03	3.50
38	2009-03-05	3.50
39	2009-02-20	3.48
40	2009-03-18	3.46
41	2010-08-03	3.46
42	2015-11-03	3.40
43	2007-08-16	3.38
44	2014-02-12	3.33
45	2018-06-12	3.28
46	2011-09-26	3.27
47	2016-02-03	3.19
48	2009-11-20	3.19
49	2007-11-28	3.17
50	2009-03-13	3.09
51	2008-03-10	3.05
52	2016-03-08	3.03
53	2008-12-05	2.98
54	2015-08-24	2.98
55	2013-08-30	2.97
56	2010-05-26	2.97
57	2009-03-24	2.91
58	2016-12-30	2.81
59	2011-08-19	2.77
60	2013-07-31	2.65
61	2011-12-30	2.62
62	2007-08-17	2.61
63	2008-11-03	2.61
64	2009-02-25	2.61
65	2009-01-27	2.61
66	2009-03-09	2.59
67	2015-08-25	2.59
68	2018-05-03	2.59
69	2009-12-03	2.58
70	2007-04-11	2.58
71	2011-11-01	2.56
72	2011-10-07	2.56
73	2010-06-09	2.56
74	2007-08-09	2.54
75	2011-10-17	2.45
76	2007-12-11	2.45
77	2016-05-03	2.43
78	2014-07-15	2.42
79	2011-10-20	2.41
80	2007-04-19	2.37
81	2008-11-24	2.34
82	2012-06-28	2.33
83	2011-03-16	2.32
84	2014-11-05	2.30
85	2010-06-18	2.28
86	2010-12-08	2.28
87	2017-05-04	2.27
88	2010-04-27	2.27
89	2011-09-28	2.26
90	2009-07-07	2.24
91	2019-08-09	2.23
92	2011-11-10	2.23
93	2014-01-29	2.22
94	2009-12-09	2.21
95	2011-08-08	2.21
96	2009-06-23	2.21
97	2011-12-02	2.19
98	2012-11-02	2.17
99	2009-10-07	2.15
100	2009-11-10	2.15

Worst after-hours sessions of CBS

This table shows the worst 100 after-hours sessions of CBS.

Position	Date	Percentage
1	2009-03-27	-8.89
2	2009-01-21	-6.16
3	2015-08-21	-6.08
4	2008-10-23	-5.82
5	2011-08-17	-5.46
6	2009-02-13	-5.16
7	2009-11-25	-5.09
8	2011-10-31	-5.08
9	2009-05-08	-5.03
10	2009-08-14	-4.79
11	2011-08-05	-4.71
12	2008-01-18	-4.63
13	2011-09-21	-4.58
14	2009-05-12	-4.54
15	2009-08-12	-4.38
16	2010-05-24	-4.37
17	2008-10-09	-4.34
18	2009-06-10	-4.32
19	2010-02-18	-4.30
20	2011-03-14	-4.24
21	2010-05-19	-4.23
22	2009-04-21	-4.21
23	2012-02-15	-4.13
24	2008-05-08	-4.07
25	2011-09-02	-4.07
26	2012-04-05	-4.05
27	2016-06-23	-4.00
28	2008-07-03	-3.98
29	2008-12-16	-3.89
30	2008-01-22	-3.72
31	2008-11-28	-3.60
32	2009-02-11	-3.57
33	2008-12-11	-3.48
34	2009-03-04	-3.38
35	2009-07-27	-3.35
36	2011-11-08	-3.29
37	2009-01-23	-3.23
38	2014-07-09	-3.19
39	2010-06-03	-3.18
40	2009-08-07	-3.15
41	2009-08-03	-3.14
42	2008-12-01	-3.09
43	2011-09-01	-3.06
44	2006-05-17	-3.06
45	2011-08-09	-3.06
46	2009-04-17	-2.99
47	2010-05-04	-2.96
48	2011-11-11	-2.93
49	2009-06-05	-2.85
50	2006-10-16	-2.81
51	2008-12-02	-2.81
52	2009-01-22	-2.80
53	2008-09-12	-2.79
54	2016-02-09	-2.77
55	2010-02-03	-2.76
56	2018-09-05	-2.74
57	2009-05-07	-2.73
58	2010-03-18	-2.71
59	2007-03-21	-2.71
60	2008-12-04	-2.70
61	2007-11-05	-2.68
62	2010-08-10	-2.66
63	2011-09-16	-2.64
64	2019-08-08	-2.58
65	2009-02-27	-2.58
66	2009-10-14	-2.56
67	2007-10-22	-2.54
68	2014-05-08	-2.52
69	2010-06-28	-2.51
70	2010-02-24	-2.50
71	2016-01-14	-2.50
72	2008-03-14	-2.50
73	2012-05-04	-2.47
74	2008-05-14	-2.46
75	2011-08-18	-2.45
76	2010-05-20	-2.45
77	2007-04-25	-2.44
78	2008-07-30	-2.43
79	2009-12-14	-2.42
80	2009-02-19	-2.41
81	2007-07-12	-2.40
82	2007-09-20	-2.39
83	2016-02-08	-2.39
84	2019-08-13	-2.38
85	2011-11-18	-2.38
86	2010-05-05	-2.37
87	2008-11-25	-2.36
88	2008-10-03	-2.33
89	2016-11-08	-2.30
90	2008-10-07	-2.28
91	2010-05-10	-2.28
92	2008-11-14	-2.27
93	2008-10-16	-2.27
94	2009-04-06	-2.25
95	2010-08-23	-2.24
96	2008-11-11	-2.22
97	2006-11-17	-2.21
98	2012-05-31	-2.19
99	2008-12-03	-2.19
100	2010-07-29	-2.18

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:24:35

CBS information

Full title

CBS Corporation Class B
First trading day

2005-12-05
Last trading day

2019-12-04
Total trading days

3,524
Last close price

40.77 (+1.04%)
Stock Exchange

NYSE
Sector

Consumer Cyclical
Industry

Entertainment
Website

http://www.cbscorporation.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

130 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...