VIACA stock overview

ViacomCBS Inc.

VIACA IPO: 2019-12-05
32.83 (+1.00%)
26.86B market cap
562 trading days in total
VIACA Latest trading day: 2022-02-25

NasdaqGS
Consumer Services
Broadcasting
Mr. Robert Marc Bakish
23,990 full-time employees
New York, NY

VIACA stock Buy and Hold Potential More info

INVESTMENT at 2019-12-05 open

VIACA open price was $43.44

1,000.00

Click to edit

HOLDING TIME

561 trading days

2 years 83 days

TODAY'S WORTH — including dividends (5)

As of 2022-02-25 close price ($32.83)

783.38

Click to edit

ROI: -21.66% (0.78x) – ANNU: -10.38% (0.90x)

VIACA Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-02-25	5	2.72%	quaterly	2020-12-14

VIACA Stock Splits

We don't have any infomation about VIACA stock splits.
It seems that VIACA 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

VIACA Latest trading days

This table contains the list of 500 latest trading days of VIACA.
Trading dates ranges from 2019-12-05 to 2022-02-25.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		38.10	0.01	0.12	121,794	38.11	38.91	37.26	4.42	-0.04	0.16
562	2022-02-25	32.83	0.00	0.00	718,200	33.57	34.00	31.18	8.40	-2.20	0.00
561	2022-02-24	32.83	0.00	0.00	718,200	33.57	34.00	31.18	8.40	-2.20	2.25
560	2022-02-23	32.83	0.00	0.00	718,200	33.57	34.00	31.18	8.40	-2.20	2.25
559	2022-02-22	32.83	0.00	0.00	718,200	33.57	34.00	31.18	8.40	-2.20	2.25
558	2022-02-18	32.83	0.00	0.00	718,200	33.57	34.00	31.18	8.40	-2.20	2.25
557	2022-02-17	32.83	0.00	0.00	718,200	33.57	34.00	31.18	8.40	-2.20	2.25
556	2022-02-16	32.83	6.40	-16.31	717,829	33.57	34.00	31.18	8.40	-2.20	2.25
555	2022-02-15	39.23	0.95	2.48	73,888	38.37	39.30	38.23	2.79	2.24	-14.43
554	2022-02-14	38.28	0.94	-2.40	38,326	39.10	39.63	37.98	4.22	-2.10	0.24
553	2022-02-11	39.22	0.18	0.46	68,727	39.04	39.87	38.72	2.95	0.46	-0.31
552	2022-02-10	39.04	0.00	0.00	91,863	38.71	39.67	38.49	3.05	0.85	0.00
551	2022-02-09	39.04	1.24	3.28	51,764	37.80	39.04	37.75	3.41	3.28	-0.85
550	2022-02-08	37.80	0.62	1.67	69,664	37.22	37.82	36.99	2.23	1.56	0.00
549	2022-02-07	37.18	0.60	1.64	48,499	36.68	37.52	36.62	2.45	1.36	0.11
548	2022-02-05	36.58	0.00	0.00	44,729	36.22	36.90	35.71	3.29	0.99	0.27
547	2022-02-04	36.58	0.36	0.99	44,729	36.22	36.90	35.71	3.29	0.99	-0.98
546	2022-02-03	36.22	0.33	0.92	71,262	35.44	37.20	35.29	5.39	2.20	0.00
545	2022-02-02	35.89	0.98	-2.66	97,687	37.00	37.00	35.81	3.22	-3.00	-1.25
544	2022-02-01	36.87	0.29	0.79	75,577	36.52	37.43	35.99	3.94	0.96	0.35
543	2022-01-31	36.58	0.37	1.02	77,229	36.20	36.81	35.28	4.23	1.05	-0.16
542	2022-01-28	36.21	1.75	5.08	74,309	34.97	36.21	34.13	5.95	3.55	-0.03
541	2022-01-27	34.46	0.24	-0.69	38,269	34.99	35.22	34.27	2.72	-1.51	1.48
540	2022-01-26	34.70	1.11	-3.10	76,389	35.85	36.43	34.13	6.42	-3.21	0.84
539	2022-01-25	35.81	0.27	0.76	135,855	35.00	36.16	34.28	5.37	2.31	0.11
538	2022-01-24	35.54	1.00	2.90	163,125	34.14	35.58	33.08	7.32	4.10	-1.52
537	2022-01-21	34.54	2.99	-7.97	151,422	35.57	36.09	34.36	4.86	-2.90	-1.16
536	2022-01-20	37.53	1.44	-3.70	58,420	38.86	39.51	37.41	5.40	-3.42	-5.22
535	2022-01-19	38.97	0.39	-0.99	74,190	39.33	40.22	38.70	3.86	-0.92	-0.28
534	2022-01-18	39.36	1.82	-4.42	111,918	41.01	41.80	38.97	6.90	-4.02	-0.08
533	2022-01-14	41.18	0.65	1.60	88,193	40.09	41.20	39.69	3.77	2.72	-0.41
532	2022-01-13	40.53	1.49	3.82	138,158	39.75	41.00	39.40	4.03	1.96	-1.09
531	2022-01-12	39.04	0.01	0.03	90,491	39.44	39.64	38.64	2.54	-1.01	1.82
530	2022-01-11	39.03	0.20	0.52	100,318	39.45	39.49	38.49	2.53	-1.06	1.05
529	2022-01-10	38.83	0.07	-0.18	150,406	39.84	39.84	38.16	4.22	-2.54	1.60
528	2022-01-07	38.90	2.84	7.88	115,541	36.41	39.00	36.41	7.11	6.84	2.42
527	2022-01-06	36.06	0.01	0.03	75,942	36.42	36.84	35.50	3.68	-0.99	0.97
526	2022-01-05	36.05	0.80	-2.17	135,893	37.20	37.99	35.84	5.78	-3.09	1.03
525	2022-01-04	36.85	0.91	2.53	124,896	36.27	37.24	36.00	3.42	1.60	0.95
524	2022-01-03	35.94	2.57	7.70	93,303	33.75	36.11	33.75	6.99	6.49	0.92
523	2021-12-31	33.37	1.26	-3.64	107,133	34.52	34.69	33.35	3.88	-3.33	1.14
522	2021-12-30	34.63	1.35	4.06	171,420	33.84	35.29	33.17	6.26	2.33	-0.32
521	2021-12-29	33.28	0.09	-0.27	127,802	33.23	33.63	32.88	2.26	0.15	1.68
520	2021-12-28	33.37	0.04	0.12	85,308	33.21	34.17	33.21	2.89	0.48	-0.42
519	2021-12-27	33.33	0.95	-2.77	77,496	34.30	34.39	33.24	3.35	-2.83	-0.36
518	2021-12-23	34.28	1.89	5.84	78,872	32.55	34.38	32.50	5.78	5.31	0.06
517	2021-12-22	32.39	0.36	-1.10	80,097	32.59	32.82	32.16	2.03	-0.61	0.49
516	2021-12-21	32.75	0.81	2.54	131,337	32.33	33.74	32.33	4.36	1.30	-0.49
515	2021-12-20	31.94	1.26	-3.80	99,338	33.28	33.28	31.81	4.42	-4.03	1.22
514	2021-12-17	33.20	0.00	0.00	298,135	33.10	33.42	32.06	4.11	0.30	0.24
513	2021-12-16	33.20	0.55	1.68	117,012	33.00	33.51	32.71	2.42	0.61	-0.30
512	2021-12-15	32.65	0.10	-0.31	91,830	32.65	32.72	31.85	2.66	0.00	1.07
511	2021-12-14	32.75	0.78	-2.33	237,728	33.12	33.57	32.68	2.69	-1.12	-0.31
510	2021-12-13	33.53	1.23	-3.54	76,943	34.53	34.57	33.35	3.53	-2.90	-1.22
509	2021-12-10	34.76	0.32	0.93	56,574	34.60	34.92	34.27	1.88	0.46	-0.66
508	2021-12-09	34.44	1.14	-3.20	54,285	35.44	35.75	34.44	3.70	-2.82	0.46
507	2021-12-08	35.58	0.51	1.45	48,206	35.23	35.77	35.07	1.99	0.99	-0.39
506	2021-12-07	35.07	0.28	0.80	133,645	35.47	36.21	34.87	3.78	-1.13	0.46
505	2021-12-06	34.79	0.67	1.96	114,121	34.43	35.54	34.12	4.12	1.05	1.95
504	2021-12-03	34.12	1.57	4.82	75,205	33.46	34.27	33.01	3.77	1.97	0.91
503	2021-12-02	32.55	0.44	1.37	108,453	32.18	32.64	31.84	2.49	1.15	2.80
502	2021-12-01	32.11	1.25	-3.75	91,758	34.00	34.20	32.10	6.18	-5.56	0.22
501	2021-11-30	33.36	1.42	-4.08	88,365	34.56	34.56	33.12	4.17	-3.47	1.92
500	2021-11-29	34.78	0.45	-1.28	65,322	35.54	35.54	34.29	3.52	-2.14	-0.63
499	2021-11-26	35.23	0.82	-2.27	39,494	35.05	35.44	34.86	1.65	0.51	0.88
498	2021-11-24	36.05	0.39	1.09	39,849	35.55	36.35	35.32	2.90	1.41	-2.77
497	2021-11-23	35.66	0.78	-2.14	57,483	36.71	36.71	35.60	3.02	-2.86	-0.31
496	2021-11-22	36.44	0.18	-0.49	74,773	37.01	37.01	35.98	2.78	-1.54	0.74
495	2021-11-19	36.62	0.77	-2.06	127,937	37.21	37.45	36.55	2.42	-1.59	1.06
494	2021-11-18	37.39	0.76	-1.99	76,131	38.15	38.32	37.06	3.30	-1.99	-0.48
493	2021-11-17	38.15	0.14	-0.37	38,161	38.29	38.39	37.93	1.20	-0.37	0.00
492	2021-11-16	38.29	1.02	-2.59	64,374	39.41	39.41	38.29	2.84	-2.84	0.00
491	2021-11-15	39.31	0.58	1.50	87,407	39.01	40.15	39.01	2.92	0.77	0.25
490	2021-11-12	38.73	0.02	-0.05	86,907	39.00	39.25	38.56	1.77	-0.69	0.72
489	2021-11-11	38.75	0.59	1.55	120,417	38.25	39.03	37.78	3.27	1.31	0.65
488	2021-11-10	38.16	0.33	0.87	94,252	37.89	39.22	37.89	3.51	0.71	0.24
487	2021-11-09	37.83	0.67	-1.74	79,822	38.51	38.69	37.81	2.29	-1.77	0.16
486	2021-11-08	38.50	0.48	-1.23	63,229	39.21	39.21	38.30	2.32	-1.81	0.03
485	2021-11-05	38.98	0.06	0.15	71,009	38.92	39.65	38.21	3.70	0.15	0.59
484	2021-11-04	38.92	1.47	-3.64	81,182	40.99	40.99	38.76	5.44	-5.05	0.00
483	2021-11-03	40.39	0.37	0.92	62,194	40.00	40.53	39.85	1.70	0.97	1.49
482	2021-11-02	40.02	0.27	0.68	40,012	39.69	40.02	39.36	1.66	0.83	-0.05
481	2021-11-01	39.75	0.82	2.11	52,263	39.24	40.20	39.22	2.50	1.30	-0.15
480	2021-10-29	38.93	0.78	-1.96	43,595	39.59	39.73	38.70	2.60	-1.67	0.80
479	2021-10-28	39.71	1.12	2.90	40,815	38.68	39.94	38.52	3.67	2.66	-0.30
478	2021-10-27	38.59	1.25	-3.14	61,768	39.84	40.00	38.57	3.59	-3.14	0.23
477	2021-10-26	39.84	0.45	-1.12	33,150	40.31	40.64	39.77	2.16	-1.17	0.00
476	2021-10-25	40.29	0.09	-0.22	34,659	40.48	40.48	40.01	1.16	-0.47	0.05
475	2021-10-22	40.38	0.20	-0.49	43,184	40.58	40.63	39.88	1.85	-0.49	0.25
474	2021-10-21	40.58	1.01	-2.43	65,540	41.49	42.00	40.56	3.47	-2.19	0.00
473	2021-10-20	41.59	0.17	-0.41	42,053	41.81	42.23	41.51	1.72	-0.53	-0.24
472	2021-10-19	41.76	0.50	1.21	54,013	41.57	41.77	41.29	1.15	0.46	0.12
471	2021-10-18	41.26	0.36	-0.86	37,931	41.43	41.81	41.09	1.74	-0.41	0.75
470	2021-10-15	41.62	0.67	-1.58	36,507	42.60	42.60	41.62	2.30	-2.30	-0.46
469	2021-10-14	42.29	0.08	0.19	50,692	42.66	42.68	42.08	1.41	-0.87	0.73
468	2021-10-13	42.21	0.26	0.62	30,139	41.98	42.35	41.79	1.33	0.55	1.07
467	2021-10-12	41.95	0.30	-0.71	45,499	42.35	42.61	41.74	2.05	-0.94	0.07
466	2021-10-11	42.25	0.45	-1.05	27,395	42.50	42.70	42.07	1.48	-0.59	0.24
465	2021-10-08	42.70	0.02	0.05	59,221	42.98	43.96	42.54	3.30	-0.65	-0.47
464	2021-10-07	42.68	0.59	1.40	36,570	42.55	43.36	42.31	2.47	0.31	0.70
463	2021-10-06	42.09	0.36	-0.85	35,330	41.93	42.19	41.45	1.76	0.38	1.09
462	2021-10-05	42.45	0.50	1.19	60,723	41.87	42.73	41.83	2.15	1.39	-1.22
461	2021-10-04	41.95	0.54	-1.27	54,203	42.68	42.68	41.82	2.01	-1.71	-0.19
460	2021-10-01	42.49	0.42	1.00	117,078	42.38	42.85	41.51	3.16	0.26	0.45
459	2021-09-30	42.07	1.46	-3.35	172,395	43.71	43.71	42.00	3.91	-3.75	0.74
458	2021-09-29	43.53	0.18	-0.41	67,397	43.71	43.93	43.38	1.26	-0.41	0.41
457	2021-09-28	43.71	0.37	-0.84	35,050	43.92	44.29	43.55	1.68	-0.48	0.00
456	2021-09-27	44.08	0.36	0.82	58,232	43.60	44.54	43.60	2.16	1.10	-0.36
455	2021-09-24	43.72	0.11	-0.25	29,418	43.66	44.01	43.25	1.74	0.14	-0.27
454	2021-09-23	43.83	0.93	2.17	36,598	43.05	44.09	43.05	2.42	1.81	-0.39
453	2021-09-22	42.90	0.35	0.82	66,024	42.61	43.83	42.61	2.86	0.68	0.35
452	2021-09-21	42.55	0.48	-1.12	60,520	43.09	43.59	42.46	2.62	-1.25	0.14
451	2021-09-20	43.03	1.31	-2.95	61,480	43.39	43.43	42.36	2.47	-0.83	0.14
450	2021-09-17	44.34	0.52	-1.16	61,838	44.98	45.08	44.29	1.76	-1.42	-2.14
449	2021-09-16	44.86	0.37	0.83	58,017	44.37	45.09	44.10	2.23	1.10	0.27
448	2021-09-15	44.49	1.33	3.08	36,785	43.08	44.49	43.00	3.46	3.27	-0.27
447	2021-09-14	43.16	1.67	-3.73	52,929	44.60	44.60	42.99	3.61	-3.23	-0.19
446	2021-09-13	44.83	0.93	2.12	40,524	44.06	45.06	43.87	2.70	1.75	-0.51
445	2021-09-10	43.90	0.73	-1.64	30,461	44.76	44.77	43.79	2.19	-1.92	0.36
444	2021-09-09	44.63	0.61	-1.35	31,694	45.05	45.32	44.35	2.15	-0.93	0.29
443	2021-09-08	45.24	0.61	-1.33	36,202	45.60	45.91	45.15	1.67	-0.79	-0.42
442	2021-09-07	45.85	0.27	0.59	31,303	45.36	46.21	45.36	1.87	1.08	-0.55
441	2021-09-03	45.58	0.42	-0.91	29,223	46.09	46.09	45.29	1.74	-1.11	-0.48
440	2021-09-02	46.00	0.13	0.28	50,226	46.00	46.39	45.52	1.89	0.00	0.20
439	2021-09-01	45.87	0.11	-0.24	36,806	46.20	46.30	45.55	1.62	-0.71	0.28
438	2021-08-31	45.98	1.20	2.68	41,073	44.64	46.13	44.64	3.34	3.00	0.48
437	2021-08-30	44.78	0.72	-1.58	33,034	45.52	45.52	44.03	3.27	-1.63	-0.31
436	2021-08-27	45.50	0.96	2.16	33,666	44.48	45.61	44.48	2.54	2.29	0.04
435	2021-08-26	44.54	1.12	-2.45	49,957	45.65	45.98	44.20	3.90	-2.43	-0.13
434	2021-08-25	45.66	0.57	1.26	66,917	45.05	45.69	44.89	1.78	1.35	-0.02
433	2021-08-24	45.09	0.01	-0.02	62,481	45.06	45.77	44.81	2.13	0.07	-0.09
432	2021-08-23	45.10	0.69	1.55	76,051	45.05	45.43	44.54	1.98	0.11	-0.09
431	2021-08-20	44.41	0.33	0.75	50,591	44.20	44.79	43.93	1.95	0.48	1.44
430	2021-08-19	44.08	1.23	-2.71	84,253	44.91	45.09	44.05	2.32	-1.85	0.27
429	2021-08-18	45.31	2.23	5.18	141,778	44.22	46.69	44.10	5.86	2.46	-0.88
428	2021-08-17	43.08	0.10	0.23	71,541	42.74	43.29	42.23	2.48	0.80	2.65
427	2021-08-16	42.98	0.89	-2.03	99,193	43.59	43.73	42.90	1.90	-1.40	-0.56
426	2021-08-13	43.87	0.79	-1.77	102,784	44.65	44.99	43.87	2.51	-1.75	-0.64
425	2021-08-12	44.66	0.60	-1.33	88,637	45.31	45.31	43.93	3.05	-1.43	-0.02
424	2021-08-11	45.26	0.41	0.91	79,771	44.94	45.68	44.35	2.96	0.71	0.11
423	2021-08-10	44.85	0.02	-0.04	42,777	45.23	45.23	44.51	1.59	-0.84	0.20
422	2021-08-09	44.87	0.77	-1.69	62,104	45.36	45.36	44.28	2.38	-1.08	0.80
421	2021-08-06	45.64	0.39	-0.85	73,633	46.39	46.70	45.52	2.54	-1.62	-0.61
420	2021-08-05	46.03	2.88	6.67	69,042	43.24	46.22	43.24	6.89	6.45	0.78
419	2021-08-04	43.15	0.53	1.24	99,160	42.52	43.60	42.52	2.54	1.48	0.21
418	2021-08-03	42.62	2.01	-4.50	244,507	44.83	44.83	41.77	6.83	-4.93	-0.23
417	2021-08-02	44.63	0.10	0.22	39,342	44.88	45.58	44.33	2.79	-0.56	0.45
416	2021-07-30	44.53	0.91	-2.00	57,748	45.25	45.49	44.38	2.45	-1.59	0.79
415	2021-07-29	45.44	0.02	-0.04	45,889	45.96	46.18	45.42	1.65	-1.13	-0.42
414	2021-07-28	45.46	0.14	0.31	44,217	45.54	45.94	44.65	2.83	-0.18	1.10
413	2021-07-27	45.32	0.91	-1.97	43,519	45.86	45.87	44.85	2.22	-1.18	0.49
412	2021-07-26	46.23	1.47	3.28	122,628	44.77	46.32	44.77	3.46	3.26	-0.80
411	2021-07-23	44.76	0.37	0.83	32,453	44.54	44.84	44.09	1.68	0.49	0.02
410	2021-07-22	44.39	0.54	-1.20	59,077	44.92	45.17	43.88	2.87	-1.18	0.34
409	2021-07-21	44.93	0.68	1.54	52,708	44.29	45.42	44.26	2.62	1.45	-0.02
408	2021-07-20	44.25	1.01	2.34	89,780	43.38	44.25	43.00	2.88	2.01	0.09
407	2021-07-19	43.24	0.76	-1.73	88,871	43.28	43.59	42.76	1.92	-0.09	0.32
406	2021-07-16	44.00	0.79	-1.76	73,154	45.06	45.11	43.81	2.89	-2.35	-1.64
405	2021-07-15	44.79	0.35	-0.78	57,846	44.82	45.45	44.11	2.99	-0.07	0.60
404	2021-07-14	45.14	0.40	-0.88	55,117	45.70	45.92	44.71	2.65	-1.23	-0.71
403	2021-07-13	45.54	0.83	-1.79	79,172	45.99	46.37	45.42	2.07	-0.98	0.35
402	2021-07-12	46.37	0.57	1.24	87,627	45.69	46.88	44.89	4.36	1.49	-0.82
401	2021-07-09	45.80	1.30	2.92	69,758	45.03	45.82	44.58	2.75	1.71	-0.24
400	2021-07-08	44.50	1.47	-3.20	60,771	45.25	45.25	43.75	3.31	-1.66	1.19
399	2021-07-07	45.97	0.33	-0.71	43,309	46.22	46.32	45.51	1.75	-0.54	-1.57
398	2021-07-06	46.30	0.98	-2.07	69,147	47.14	47.33	45.29	4.33	-1.78	-0.17
397	2021-07-02	47.28	0.93	-1.93	61,788	48.21	48.21	46.91	2.70	-1.93	-0.30
396	2021-07-01	48.21	0.24	-0.50	76,576	48.57	48.89	47.76	2.33	-0.74	0.00
395	2021-06-30	48.45	0.45	0.94	75,901	47.88	48.60	47.12	3.09	1.19	0.25
394	2021-06-29	48.00	1.55	-3.13	135,750	49.71	49.76	47.93	3.68	-3.44	-0.25
393	2021-06-28	49.55	1.02	2.10	193,375	48.87	51.19	48.82	4.85	1.39	0.32
392	2021-06-25	48.53	1.61	3.43	247,366	47.20	48.62	46.84	3.77	2.82	0.70
391	2021-06-24	46.92	1.24	2.71	115,166	45.82	47.15	45.40	3.82	2.40	0.60
390	2021-06-23	45.68	1.26	2.84	135,857	44.30	46.28	44.27	4.54	3.12	0.31
389	2021-06-22	44.42	0.16	-0.36	59,967	44.57	44.70	43.99	1.59	-0.34	-0.27
388	2021-06-21	44.58	0.70	1.60	72,657	44.01	44.64	43.54	2.50	1.30	-0.02
387	2021-06-18	43.88	0.19	-0.43	118,468	43.68	44.21	43.20	2.31	0.46	0.30
386	2021-06-17	44.07	1.60	-3.50	119,845	45.68	45.71	43.58	4.66	-3.52	-0.88
385	2021-06-16	45.67	0.09	0.20	63,870	45.44	45.88	45.11	1.69	0.51	0.02
384	2021-06-15	45.58	1.16	-2.48	74,082	46.83	47.10	45.30	3.84	-2.67	-0.31
383	2021-06-14	46.74	0.12	-0.26	70,930	46.55	47.39	46.47	1.98	0.41	0.19
382	2021-06-11	46.86	0.79	1.71	55,694	46.37	46.86	45.80	2.29	1.06	-0.66
381	2021-06-10	46.07	0.25	-0.54	82,404	46.57	46.95	45.41	3.31	-1.07	0.65
380	2021-06-09	46.32	0.52	1.14	75,118	45.47	46.94	45.44	3.30	1.87	0.54
379	2021-06-08	45.80	0.18	-0.39	101,663	46.06	46.24	45.19	2.28	-0.56	-0.72
378	2021-06-07	45.98	0.17	0.37	59,440	45.92	46.00	45.59	0.89	0.13	0.17
377	2021-06-04	45.81	0.25	-0.54	67,713	46.10	46.16	45.56	1.30	-0.63	0.24
376	2021-06-03	46.06	0.32	-0.69	119,246	45.83	46.12	44.93	2.60	0.50	0.09
375	2021-06-02	46.38	0.25	-0.54	88,472	46.90	47.17	45.93	2.64	-1.11	-1.19
374	2021-06-01	46.63	0.09	0.19	54,073	47.00	47.16	46.53	1.34	-0.79	0.58
373	2021-05-28	46.54	0.86	-1.81	52,251	47.32	47.51	46.39	2.37	-1.65	0.99
372	2021-05-27	47.40	0.44	0.94	91,912	46.99	47.63	46.67	2.04	0.87	-0.17
371	2021-05-26	46.96	1.95	4.33	157,155	45.19	46.98	44.96	4.47	3.92	0.06
370	2021-05-25	45.01	0.48	-1.06	138,593	45.91	46.07	44.70	2.98	-1.96	0.40
369	2021-05-24	45.49	0.48	-1.04	103,957	46.02	46.08	44.89	2.59	-1.15	0.92
368	2021-05-21	45.97	0.16	0.35	94,498	46.09	46.54	45.61	2.02	-0.26	0.11
367	2021-05-20	45.81	1.76	4.00	139,767	45.37	46.10	44.79	2.89	0.97	0.61
366	2021-05-19	44.05	1.09	-2.41	107,657	43.93	44.65	43.74	2.07	0.27	3.00
365	2021-05-18	45.14	1.64	3.77	126,056	43.91	45.79	43.91	4.28	2.80	-2.68
364	2021-05-17	43.50	0.53	-1.20	135,767	45.26	45.58	43.31	5.02	-3.89	0.94
363	2021-05-14	44.03	1.00	2.32	107,894	43.50	44.12	43.15	2.23	1.22	2.79
362	2021-05-13	43.03	0.35	-0.81	70,913	43.83	45.18	42.77	5.50	-1.83	1.09
361	2021-05-12	43.38	0.87	-1.97	88,968	43.81	45.22	43.22	4.57	-0.98	1.04
360	2021-05-11	44.25	0.23	0.52	71,207	43.05	44.38	42.50	4.37	2.79	-0.99
359	2021-05-10	44.02	0.30	-0.68	82,959	44.32	44.91	43.90	2.28	-0.68	-2.20
358	2021-05-07	44.32	0.82	1.89	107,933	43.53	44.87	43.50	3.15	1.81	0.00
357	2021-05-06	43.50	0.29	0.67	154,536	44.15	44.90	42.70	4.98	-1.47	0.07
356	2021-05-05	43.21	0.56	-1.28	92,097	44.00	44.12	42.90	2.77	-1.80	2.18
355	2021-05-04	43.77	0.22	-0.50	111,538	44.01	44.01	42.81	2.73	-0.55	0.53
354	2021-05-03	43.99	1.21	-2.68	99,002	45.93	45.93	43.85	4.53	-4.22	0.05
353	2021-04-30	45.20	1.11	-2.40	109,028	46.15	46.68	45.09	3.45	-2.06	1.62
352	2021-04-29	46.31	0.04	0.09	154,357	46.75	47.19	45.65	3.29	-0.94	-0.35
351	2021-04-28	46.27	0.89	-1.89	123,100	47.15	47.32	46.06	2.67	-1.87	1.04
350	2021-04-27	47.16	0.90	1.95	188,568	46.46	47.64	46.46	2.54	1.51	-0.02
349	2021-04-26	46.26	0.28	-0.60	149,446	46.79	47.11	45.65	3.12	-1.13	0.43
348	2021-04-23	46.54	1.14	2.51	165,102	46.03	46.75	45.71	2.26	1.11	0.54
347	2021-04-22	45.40	0.25	0.55	236,413	46.50	47.01	44.98	4.37	-2.37	1.39
346	2021-04-21	45.15	2.82	6.66	168,392	42.46	45.19	42.10	7.28	6.34	2.99
345	2021-04-20	42.33	0.87	-2.01	161,444	42.96	43.86	41.69	5.05	-1.47	0.31
344	2021-04-19	43.20	1.12	-2.53	142,820	44.48	45.08	42.87	4.97	-2.88	-0.56
343	2021-04-16	44.32	1.23	2.85	199,000	42.58	44.71	42.58	5.00	4.09	0.36
342	2021-04-15	43.09	1.64	-3.67	354,900	44.93	45.33	42.67	5.92	-4.10	-1.18
341	2021-04-14	44.73	0.75	-1.65	211,600	45.36	46.54	44.60	4.28	-1.39	0.45
340	2021-04-13	45.48	0.52	1.16	212,300	45.02	46.11	44.80	2.91	1.02	-0.26
339	2021-04-12	44.96	1.90	-4.05	313,000	47.39	47.43	44.62	5.93	-5.13	0.13
338	2021-04-09	46.86	0.36	0.77	316,485	46.69	47.50	46.00	3.21	0.36	1.13
337	2021-04-08	46.50	1.07	-2.25	248,306	47.72	48.04	46.16	3.94	-2.56	0.41
336	2021-04-07	47.57	0.64	1.36	400,487	48.11	48.98	47.13	3.85	-1.12	0.32
335	2021-04-06	46.93	0.17	0.36	564,367	46.76	48.45	46.28	4.64	0.36	2.51
334	2021-04-05	46.76	0.72	-1.52	445,198	48.06	48.06	45.60	5.12	-2.70	0.00
333	2021-04-01	47.48	0.31	0.66	537,363	48.00	49.31	47.18	4.44	-1.08	1.22
332	2021-03-31	47.17	2.16	-4.38	816,780	50.13	50.24	46.34	7.78	-5.90	1.76
331	2021-03-30	49.33	2.29	4.87	1,514,152	49.98	51.01	47.75	6.52	-1.30	1.62
330	2021-03-29	47.04	2.47	-4.99	1,940,817	50.01	51.03	45.24	11.58	-5.94	6.25
329	2021-03-26	49.51	17.04	-25.60	1,307,701	66.24	66.24	40.78	38.44	-25.26	1.01
328	2021-03-25	66.55	3.80	-5.40	276,279	66.94	70.17	64.79	8.04	-0.58	-0.47
327	2021-03-24	70.35	20.83	-22.84	325,350	84.37	85.06	70.28	17.52	-16.62	-4.85
326	2021-03-23	91.18	9.07	-9.05	123,843	92.93	96.08	90.44	6.07	-1.88	-7.47
325	2021-03-22	100.25	2.99	3.07	140,118	98.66	100.28	96.55	3.78	1.61	-7.30
324	2021-03-19	97.26	0.63	0.65	203,281	95.54	98.54	95.54	3.14	1.80	1.44
323	2021-03-18	96.63	4.62	5.02	417,060	90.80	97.99	89.96	8.84	6.42	-1.13
322	2021-03-17	92.01	4.12	-4.29	376,862	93.95	95.20	86.26	9.52	-2.06	-1.32
321	2021-03-16	96.13	0.25	-0.26	197,008	96.96	99.00	94.45	4.69	-0.86	-2.27
320	2021-03-15	96.38	1.62	1.71	402,953	94.62	101.60	93.87	8.17	1.86	0.60
319	2021-03-12	94.76	8.49	9.84	366,799	85.78	95.20	85.78	10.98	10.47	-0.15
318	2021-03-11	86.27	3.47	4.19	183,303	83.00	87.25	82.91	5.23	3.94	-0.57
317	2021-03-10	82.80	3.19	4.01	150,376	80.00	83.39	79.03	5.45	3.50	0.24
316	2021-03-09	79.61	4.07	-4.86	373,621	83.75	84.17	77.11	8.43	-4.94	0.49
315	2021-03-08	83.68	9.45	12.73	283,215	74.50	84.82	74.21	14.24	12.32	0.08
314	2021-03-05	74.23	2.40	3.34	209,700	71.48	74.69	70.17	6.32	3.85	0.36
313	2021-03-04	71.83	1.08	1.53	243,974	71.00	72.28	69.97	3.25	1.17	-0.49
312	2021-03-03	70.75	2.11	3.07	195,775	69.04	72.43	69.04	4.91	2.48	0.35
311	2021-03-02	68.64	1.55	2.31	111,154	67.05	69.10	66.91	3.27	2.37	0.58
310	2021-03-01	67.09	2.83	4.40	97,942	65.06	67.78	64.49	5.06	3.12	-0.06
309	2021-02-26	64.26	1.80	2.88	220,787	62.62	64.81	61.22	5.73	2.62	1.24
308	2021-02-25	62.46	3.07	-4.68	234,179	66.97	67.77	61.98	8.65	-6.73	0.26
307	2021-02-24	65.53	1.12	1.74	140,274	63.88	66.08	63.88	3.44	2.58	2.20
306	2021-02-23	64.41	1.59	-2.41	127,752	66.50	66.76	63.29	5.22	-3.14	-0.82
305	2021-02-22	66.00	3.33	5.31	171,598	64.19	67.05	63.38	5.72	2.82	0.76
304	2021-02-19	62.67	0.48	0.77	243,457	62.45	63.60	62.33	2.03	0.35	2.43
303	2021-02-18	62.19	1.17	1.92	90,508	61.61	62.95	61.46	2.42	0.94	0.42
302	2021-02-17	61.02	1.75	2.95	90,584	58.58	61.25	58.58	4.56	4.17	0.97
301	2021-02-16	59.27	1.01	1.73	108,268	58.10	59.52	57.41	3.63	2.01	-1.16
300	2021-02-12	58.26	1.02	1.78	69,038	57.01	58.82	57.01	3.17	2.19	-0.27
299	2021-02-11	57.24	0.63	1.11	74,055	56.47	57.76	56.47	2.28	1.36	-0.40
298	2021-02-10	56.61	1.58	2.87	75,430	55.00	57.17	54.76	4.38	2.93	-0.25
297	2021-02-09	55.03	0.46	0.84	72,526	54.35	55.41	52.69	5.00	1.25	-0.05
296	2021-02-08	54.57	0.51	0.94	64,111	53.19	55.28	53.11	4.08	2.59	-0.40
295	2021-02-05	54.06	1.96	3.76	76,331	51.93	54.64	51.00	7.01	4.10	-1.61
294	2021-02-04	52.10	0.03	-0.06	129,233	50.52	52.11	49.62	4.93	3.13	-0.33
293	2021-02-03	52.13	1.83	3.64	57,043	49.94	52.33	49.92	4.83	4.39	-3.09
292	2021-02-02	50.30	2.08	-3.97	92,745	51.12	51.72	49.85	3.66	-1.60	-0.72
291	2021-02-01	52.38	3.72	7.64	139,106	48.88	52.55	48.70	7.88	7.16	-2.41
290	2021-01-29	48.66	1.74	-3.45	124,258	51.09	53.00	48.34	9.12	-4.76	0.45
289	2021-01-28	50.40	5.64	-10.06	246,291	54.91	56.01	48.16	14.30	-8.21	1.37
288	2021-01-27	56.04	4.26	8.23	498,938	52.13	58.68	52.13	12.56	7.50	-2.02
287	2021-01-26	51.78	3.95	8.26	186,895	47.85	52.06	47.85	8.80	8.21	0.68
286	2021-01-25	47.83	1.83	3.98	250,692	46.14	51.35	46.14	11.29	3.66	0.04
285	2021-01-22	46.00	0.61	1.34	47,700	45.11	46.20	44.17	4.50	1.97	0.30
284	2021-01-21	45.39	1.50	3.42	43,500	44.36	46.00	44.36	3.70	2.32	-0.62
283	2021-01-20	43.89	0.08	-0.18	57,600	43.99	44.50	43.53	2.21	-0.23	1.07
282	2021-01-19	43.97	1.88	-4.10	101,800	45.00	45.37	43.72	3.67	-2.29	0.05
281	2021-01-15	45.85	0.37	-0.80	74,300	46.01	46.47	45.24	2.67	-0.35	-1.85
280	2021-01-14	46.22	2.70	6.20	134,400	43.52	47.06	43.29	8.66	6.20	-0.45
279	2021-01-13	43.52	1.35	3.20	38,500	42.34	43.80	42.24	3.68	2.79	0.00
278	2021-01-12	42.17	0.62	1.49	55,300	41.44	43.13	41.34	4.32	1.76	0.40
277	2021-01-11	41.55	0.89	2.19	46,800	40.26	41.87	40.26	4.00	3.20	-0.26
276	2021-01-08	40.66	0.01	0.02	28,300	40.79	40.84	40.11	1.79	-0.32	-0.98
275	2021-01-07	40.65	0.21	0.52	46,400	40.93	41.00	39.96	2.54	-0.68	0.34
274	2021-01-06	40.44	3.05	8.16	109,200	38.34	41.24	38.21	7.90	5.48	1.21
273	2021-01-05	37.39	0.06	0.16	51,800	37.20	37.59	36.71	2.37	0.51	2.54
272	2021-01-04	37.33	0.49	-1.30	37,000	38.17	38.36	37.04	3.46	-2.20	-0.35
271	2020-12-31	37.82	0.21	0.56	48,300	37.60	38.08	37.15	2.47	0.59	0.93
270	2020-12-30	37.61	0.14	0.37	56,500	37.17	38.12	37.17	2.56	1.18	-0.03
269	2020-12-29	37.47	0.19	-0.50	41,700	37.63	37.71	37.16	1.46	-0.43	-0.80
268	2020-12-28	37.66	0.63	1.70	46,900	37.03	37.85	37.03	2.21	1.70	-0.08
267	2020-12-24	37.03	0.05	-0.13	17,600	36.91	37.11	36.42	1.87	0.33	0.00
266	2020-12-23	37.08	1.13	3.14	60,600	35.75	37.36	35.65	4.78	3.72	-0.46
265	2020-12-22	35.95	0.21	0.59	51,400	36.74	36.74	35.12	4.41	-2.15	-0.56
264	2020-12-21	35.74	0.63	-1.73	38,900	35.66	35.94	35.21	2.05	0.22	2.80
263	2020-12-18	36.37	0.76	-2.05	84,900	36.88	36.88	35.95	2.52	-1.38	-1.95
262	2020-12-17	37.13	0.52	1.42	87,500	36.49	37.13	36.27	2.36	1.75	-0.67
261	2020-12-16	36.61	0.78	2.18	47,100	36.63	37.29	35.67	4.42	-0.05	-0.33
260	2020-12-15	35.83	0.47	1.33	26,300	35.72	36.33	35.42	2.55	0.31	2.23
259	2020-12-14	35.36	1.25	-3.41	90,300	36.60	36.67	35.27	3.83	-3.39	1.02
258	2020-12-11	36.61	0.23	-0.62	27,700	36.57	36.72	35.90	2.24	0.11	-0.03
257	2020-12-10	36.84	0.36	-0.97	29,500	37.24	37.46	36.69	2.07	-1.07	-0.73
256	2020-12-09	37.20	0.40	-1.06	36,000	37.85	37.85	37.00	2.25	-1.72	0.11
255	2020-12-08	37.60	0.00	0.00	32,300	37.50	38.36	37.32	2.77	0.27	0.66
254	2020-12-07	37.60	0.25	-0.66	47,200	37.90	37.90	37.08	2.16	-0.79	-0.27
253	2020-12-04	37.85	0.37	0.99	29,000	37.69	37.98	37.32	1.75	0.42	0.13
252	2020-12-03	37.48	0.18	0.48	48,900	37.49	38.01	37.21	2.13	-0.03	0.56
251	2020-12-02	37.30	0.10	-0.27	36,000	37.35	37.62	36.50	3.00	-0.13	0.51
250	2020-12-01	37.40	0.92	2.52	96,800	36.91	38.26	36.83	3.87	1.33	-0.13
249	2020-11-30	36.48	0.12	0.33	50,000	36.14	36.69	35.73	2.66	0.94	1.18
248	2020-11-27	36.36	0.43	1.20	24,500	35.65	36.42	35.65	2.16	1.99	-0.61
247	2020-11-25	35.93	0.26	0.73	47,900	36.17	36.17	34.76	3.90	-0.66	-0.78
246	2020-11-24	35.67	0.33	-0.92	56,400	36.00	36.10	35.40	1.94	-0.92	1.40
245	2020-11-23	36.00	0.61	1.72	49,000	35.52	36.72	35.52	3.38	1.35	0.00
244	2020-11-20	35.39	0.60	1.72	49,000	34.72	35.40	34.50	2.59	1.93	0.37
243	2020-11-19	34.79	0.83	2.44	41,100	33.63	34.85	33.63	3.63	3.45	-0.20
242	2020-11-18	33.96	0.13	0.38	22,200	34.24	34.53	33.67	2.51	-0.82	-0.97
241	2020-11-17	33.83	0.77	2.33	57,700	32.78	34.05	32.12	5.89	3.20	1.21
240	2020-11-16	33.06	1.37	4.32	72,500	31.99	33.64	31.99	5.16	3.34	-0.85
239	2020-11-13	31.69	1.19	3.90	37,300	30.62	31.82	30.62	3.92	3.49	0.95
238	2020-11-12	30.50	1.11	-3.51	35,500	31.40	31.40	30.37	3.28	-2.87	0.39
237	2020-11-11	31.61	0.09	-0.28	18,000	30.99	31.72	30.99	2.36	2.00	-0.66
236	2020-11-10	31.70	1.20	3.93	47,700	30.83	31.74	30.37	4.44	2.82	-2.24
235	2020-11-09	30.50	0.12	0.39	71,400	32.35	32.47	30.19	7.05	-5.72	1.08
234	2020-11-06	30.38	2.04	-6.29	52,600	32.68	32.68	30.23	7.50	-7.04	6.48
233	2020-11-05	32.42	1.45	4.68	33,900	31.12	32.42	31.12	4.18	4.18	0.80
232	2020-11-04	30.97	0.32	-1.02	27,700	31.00	31.22	30.63	1.90	-0.10	0.48
231	2020-11-03	31.29	0.53	1.72	31,800	31.31	31.68	31.05	2.01	-0.06	-0.93
230	2020-11-02	30.76	0.90	3.01	36,300	29.96	30.80	29.49	4.37	2.67	1.79
229	2020-10-30	29.86	0.47	1.60	48,400	29.00	29.86	29.00	2.97	2.97	0.33
228	2020-10-29	29.39	0.46	1.59	66,200	28.75	29.50	28.75	2.61	2.23	-1.33
227	2020-10-28	28.93	0.68	-2.30	78,200	29.13	29.66	28.82	2.88	-0.69	-0.62
226	2020-10-27	29.61	0.69	-2.28	26,500	30.15	30.15	29.61	1.79	-1.79	-1.62
225	2020-10-26	30.30	0.53	-1.72	34,900	30.55	30.90	29.97	3.04	-0.82	-0.50
224	2020-10-23	30.83	0.07	0.23	22,700	31.04	31.04	30.35	2.22	-0.68	-0.91
223	2020-10-22	30.76	0.61	2.02	49,500	30.39	31.28	30.24	3.42	1.22	0.91
222	2020-10-21	30.15	0.77	2.62	40,900	29.38	30.31	29.10	4.12	2.62	0.80
221	2020-10-20	29.38	0.18	0.62	38,300	29.39	29.68	29.05	2.14	-0.03	0.00
220	2020-10-19	29.20	0.84	-2.80	67,100	30.24	30.28	28.93	4.46	-3.44	0.65
219	2020-10-16	30.04	0.18	0.60	32,500	29.88	30.06	29.45	2.04	0.54	0.67
218	2020-10-15	29.86	0.56	1.91	31,400	29.32	29.93	29.31	2.11	1.84	0.07
217	2020-10-14	29.30	0.19	-0.64	37,300	29.50	29.76	29.27	1.66	-0.68	0.07
216	2020-10-13	29.49	0.92	-3.03	52,400	30.00	30.32	29.24	3.60	-1.70	0.03
215	2020-10-12	30.41	0.46	-1.49	49,400	30.02	30.81	30.02	2.63	1.30	-1.35
214	2020-10-09	30.87	0.69	-2.19	24,400	31.99	32.03	30.87	3.63	-3.50	-2.75
213	2020-10-08	31.56	0.64	2.07	30,100	30.92	31.56	30.80	2.46	2.07	1.36
212	2020-10-07	30.92	0.38	1.24	21,900	30.81	31.04	30.61	1.40	0.36	0.00
211	2020-10-06	30.54	0.08	0.26	44,100	30.56	31.61	30.42	3.89	-0.07	0.88
210	2020-10-05	30.46	0.48	1.60	27,400	30.49	30.83	30.14	2.26	-0.10	0.33
209	2020-10-02	29.98	0.05	0.17	39,900	29.38	30.46	29.28	4.02	2.04	1.70
208	2020-10-01	29.93	0.36	-1.19	71,700	30.34	30.34	29.26	3.56	-1.35	-1.84
207	2020-09-30	30.29	0.61	-1.97	56,200	31.49	31.49	30.01	4.70	-3.81	0.17
206	2020-09-29	30.90	1.01	-3.17	74,500	31.83	31.91	30.88	3.24	-2.92	1.91
205	2020-09-28	31.91	0.13	0.41	57,500	31.98	32.26	31.62	2.00	-0.22	-0.25
204	2020-09-25	31.78	0.89	2.88	63,300	30.87	31.83	30.68	3.73	2.95	0.63
203	2020-09-24	30.89	0.08	-0.26	80,100	30.92	31.63	30.35	4.14	-0.10	-0.06
202	2020-09-23	30.97	1.00	-3.13	86,300	31.97	32.40	30.84	4.88	-3.13	-0.16
201	2020-09-22	31.97	0.21	0.66	42,700	32.00	32.47	31.56	2.84	-0.09	0.00
200	2020-09-21	31.76	1.25	-3.79	71,900	32.24	32.28	31.35	2.88	-1.49	0.76
199	2020-09-18	33.01	0.11	0.33	95,700	32.92	33.18	32.43	2.28	0.27	-2.33
198	2020-09-17	32.90	0.41	-1.23	54,300	32.91	33.28	32.37	2.77	-0.03	0.06
197	2020-09-16	33.31	0.47	1.43	67,600	33.25	33.91	32.61	3.91	0.18	-1.20
196	2020-09-15	32.84	0.30	0.92	53,000	32.46	33.49	32.46	3.17	1.17	1.25
195	2020-09-14	32.54	0.76	2.39	46,400	31.70	32.76	31.70	3.34	2.65	-0.25
194	2020-09-11	31.78	0.29	-0.90	44,000	32.09	32.56	31.61	2.96	-0.97	-0.25
193	2020-09-10	32.07	0.86	2.76	75,300	31.28	32.19	31.28	2.91	2.53	0.06
192	2020-09-09	31.21	0.10	0.32	26,300	31.23	31.51	30.76	2.40	-0.06	0.22
191	2020-09-08	31.11	0.07	-0.22	46,600	30.73	31.58	30.72	2.80	1.24	0.39
190	2020-09-04	31.18	0.37	1.20	57,700	31.00	31.41	30.53	2.84	0.58	-1.44
189	2020-09-03	30.81	0.26	-0.84	92,500	31.00	31.83	30.47	4.39	-0.61	0.62
188	2020-09-02	31.07	0.46	1.50	54,100	30.78	31.18	30.37	2.63	0.94	-0.23
187	2020-09-01	30.61	0.07	0.23	40,600	30.21	30.74	30.11	2.09	1.32	0.56
186	2020-08-31	30.54	0.69	-2.21	70,000	31.26	31.26	30.54	2.30	-2.30	-1.08
185	2020-08-28	31.23	0.08	-0.26	27,300	31.45	31.45	31.03	1.34	-0.70	0.10
184	2020-08-27	31.31	0.53	1.72	49,000	30.96	31.68	30.72	3.10	1.13	0.45
183	2020-08-26	30.78	0.13	0.42	34,000	30.58	30.80	30.25	1.80	0.65	0.58
182	2020-08-25	30.65	0.01	-0.03	35,500	30.70	30.93	30.11	2.67	-0.16	-0.23
181	2020-08-24	30.66	0.91	3.06	54,700	29.80	30.75	29.77	3.29	2.89	0.13
180	2020-08-21	29.75	0.05	-0.17	66,900	30.00	30.17	29.52	2.17	-0.83	0.17
179	2020-08-20	29.80	0.68	-2.23	53,000	30.29	30.29	29.67	2.05	-1.62	0.67
178	2020-08-19	30.48	0.36	1.20	55,400	30.05	30.60	30.02	1.93	1.43	-0.62
177	2020-08-18	30.12	0.17	-0.56	154,000	30.30	31.52	29.51	6.63	-0.59	-0.23
176	2020-08-17	30.29	0.07	-0.23	58,700	30.38	30.38	29.62	2.50	-0.30	0.03
175	2020-08-14	30.36	1.09	3.72	133,900	29.27	30.86	29.13	5.91	3.72	0.07
174	2020-08-13	29.27	0.46	1.60	80,700	28.64	29.63	28.27	4.75	2.20	0.00
173	2020-08-12	28.81	0.05	0.17	93,600	29.24	29.55	28.41	3.90	-1.47	-0.59
172	2020-08-11	28.76	0.41	1.45	105,000	28.70	29.99	28.54	5.05	0.21	1.67
171	2020-08-10	28.35	0.34	1.21	118,400	28.19	28.64	27.84	2.84	0.57	1.23
170	2020-08-07	28.01	0.67	-2.34	81,500	28.44	28.59	27.42	4.11	-1.51	0.64
169	2020-08-06	28.68	0.93	3.35	137,400	28.09	29.37	27.80	5.59	2.10	-0.84
168	2020-08-05	27.75	0.90	-3.14	75,700	29.00	29.00	27.74	4.34	-4.31	1.23
167	2020-08-04	28.65	0.75	2.69	72,800	27.72	28.80	27.72	3.90	3.35	1.22
166	2020-08-03	27.90	0.16	0.58	82,100	27.75	27.93	27.05	3.17	0.54	-0.65
165	2020-07-31	27.74	0.32	1.17	56,700	27.50	27.90	26.96	3.42	0.87	0.04
164	2020-07-30	27.42	0.39	1.44	52,400	26.57	27.62	26.12	5.65	3.20	0.29
163	2020-07-29	27.03	0.82	3.13	32,500	26.36	27.09	25.97	4.25	2.54	-1.70
162	2020-07-28	26.21	0.29	-1.09	54,300	26.26	26.57	26.01	2.13	-0.19	0.57
161	2020-07-27	26.50	0.25	-0.93	76,300	26.19	26.56	26.09	1.79	1.18	-0.91
160	2020-07-24	26.75	0.19	-0.71	63,000	26.71	27.28	26.32	3.59	0.15	-2.09
159	2020-07-23	26.94	0.06	0.22	57,900	26.84	27.18	26.63	2.05	0.37	-0.85
158	2020-07-22	26.88	0.21	0.79	45,000	26.62	27.00	26.33	2.52	0.98	-0.15
157	2020-07-21	26.67	0.07	-0.26	59,000	26.87	27.32	26.56	2.83	-0.74	-0.19
156	2020-07-20	26.74	0.60	-2.19	97,100	27.35	27.37	26.37	3.66	-2.23	0.49
155	2020-07-17	27.34	0.35	-1.26	62,300	27.67	27.79	26.93	3.11	-1.19	0.04
154	2020-07-16	27.69	0.39	1.43	69,300	27.19	27.97	26.75	4.49	1.84	-0.07
153	2020-07-15	27.30	0.84	3.17	79,700	26.50	27.58	26.50	4.08	3.02	-0.40
152	2020-07-14	26.46	0.66	2.56	168,100	25.59	26.50	25.33	4.57	3.40	0.15
151	2020-07-13	25.80	0.56	2.22	120,500	25.67	26.30	24.87	5.57	0.51	-0.81
150	2020-07-10	25.24	0.90	3.70	95,400	24.49	25.34	24.05	5.27	3.06	1.70
149	2020-07-09	24.34	0.71	-2.83	87,700	25.12	25.16	23.82	5.33	-3.11	0.62
148	2020-07-08	25.05	0.18	-0.71	72,700	24.87	25.15	24.46	2.77	0.72	0.28
147	2020-07-07	25.23	0.62	-2.40	83,600	25.59	25.59	24.87	2.81	-1.41	-1.43
146	2020-07-06	25.85	0.24	0.94	83,400	26.21	26.46	25.52	3.59	-1.37	-1.01
145	2020-07-02	25.61	0.58	-2.21	135,700	26.72	26.79	25.59	4.49	-4.15	2.34
144	2020-07-01	26.19	0.59	2.30	114,700	25.70	26.46	25.47	3.85	1.91	2.02
143	2020-06-30	25.60	0.03	0.12	118,400	25.48	25.81	24.93	3.45	0.47	0.39
142	2020-06-29	25.57	1.22	5.01	82,200	24.57	25.81	24.14	6.80	4.07	-0.35
141	2020-06-26	24.35	0.90	-3.56	220,600	24.93	25.38	24.31	4.29	-2.33	0.90
140	2020-06-25	25.25	0.71	-2.73	96,200	25.62	25.62	24.71	3.55	-1.44	-1.27
139	2020-06-24	25.96	0.15	-0.57	146,000	25.60	26.28	24.54	6.80	1.41	-1.31
138	2020-06-23	26.11	0.15	0.58	255,000	26.27	26.65	26.06	2.25	-0.61	-1.95
137	2020-06-22	25.96	0.16	-0.61	142,500	25.99	26.35	25.60	2.89	-0.12	1.19
136	2020-06-19	26.12	0.98	-3.62	252,700	27.37	27.77	26.12	6.03	-4.57	-0.50
135	2020-06-18	27.10	0.85	3.24	188,200	25.85	27.26	25.80	5.65	4.84	1.00
134	2020-06-17	26.25	0.92	-3.39	124,200	27.44	27.56	26.21	4.92	-4.34	-1.52
133	2020-06-16	27.17	0.67	-2.41	162,300	29.18	29.74	26.51	11.07	-6.89	0.99
132	2020-06-15	27.84	1.94	7.49	171,300	25.16	28.41	24.76	14.51	10.65	4.81
131	2020-06-12	25.90	0.22	-0.84	128,900	27.90	28.20	25.18	10.82	-7.17	-2.86
130	2020-06-11	26.12	1.12	-4.11	166,800	25.23	26.35	25.02	5.27	3.53	6.81
129	2020-06-10	27.24	2.16	-7.35	126,500	29.13	29.13	26.93	7.55	-6.49	-7.38
128	2020-06-09	29.40	2.36	-7.43	120,700	30.99	30.99	29.30	5.45	-5.13	-0.92
127	2020-06-08	31.76	3.30	11.60	240,400	29.19	31.84	29.11	9.35	8.80	-2.42
126	2020-06-05	28.46	0.31	1.10	155,800	29.64	30.70	28.36	7.89	-3.98	2.57
125	2020-06-04	28.15	1.18	4.38	113,400	27.01	28.39	26.60	6.63	4.22	5.29
124	2020-06-03	26.97	1.44	5.64	113,200	26.01	27.37	26.01	5.23	3.69	0.15
123	2020-06-02	25.53	0.43	-1.66	96,600	26.15	26.17	25.32	3.25	-2.37	1.88
122	2020-06-01	25.96	1.43	5.83	108,900	24.68	25.99	24.43	6.32	5.19	0.73
121	2020-05-29	24.53	0.84	-3.31	111,400	25.05	25.19	24.20	3.95	-2.08	0.61
120	2020-05-28	25.37	0.63	-2.42	71,500	26.24	26.24	25.21	3.93	-3.32	-1.26
119	2020-05-27	26.00	0.58	2.28	144,500	26.19	27.00	25.55	5.54	-0.73	0.92
118	2020-05-26	25.42	2.30	9.95	168,900	24.09	25.62	23.45	9.01	5.52	3.03
117	2020-05-22	23.12	0.45	-1.91	81,300	23.69	23.79	22.57	5.15	-2.41	4.20
116	2020-05-21	23.57	0.15	0.64	61,200	23.40	23.99	23.38	2.61	0.73	0.51
115	2020-05-20	23.42	0.36	1.56	99,000	23.67	24.16	23.22	3.97	-1.06	-0.09
114	2020-05-19	23.06	0.61	2.72	80,500	22.43	23.62	22.00	7.22	2.81	2.65
113	2020-05-18	22.45	2.00	9.78	125,800	21.89	22.93	21.55	6.30	2.56	-0.09
112	2020-05-15	20.45	0.23	1.14	94,600	20.00	20.49	19.71	3.90	2.25	7.04
111	2020-05-14	20.22	0.66	3.37	86,400	19.26	20.26	18.71	8.05	4.98	-1.09
110	2020-05-13	19.56	1.72	-8.08	104,000	21.08	21.08	19.13	9.25	-7.21	-1.53
109	2020-05-12	21.28	0.26	1.24	103,300	21.39	21.67	20.82	3.97	-0.51	-0.94
108	2020-05-11	21.02	0.17	0.82	100,000	21.25	21.38	20.23	5.41	-1.08	1.76
107	2020-05-08	20.85	1.38	7.09	98,500	20.14	21.14	19.76	6.85	3.53	1.92
106	2020-05-07	19.47	2.20	12.74	201,900	19.00	20.07	18.93	6.00	2.47	3.44
105	2020-05-06	17.27	0.49	-2.76	75,400	17.77	18.00	17.19	4.56	-2.81	10.02
104	2020-05-05	17.76	0.97	-5.18	92,300	19.11	19.11	17.63	7.74	-7.06	0.06
103	2020-05-04	18.73	0.80	-4.10	76,300	19.25	19.45	18.42	5.35	-2.70	2.03
102	2020-05-01	19.53	0.10	-0.51	82,800	19.47	19.53	18.57	4.93	0.31	-1.43
101	2020-04-30	19.63	2.03	-9.37	135,900	21.00	21.45	19.63	8.67	-6.52	-0.82
100	2020-04-29	21.66	1.59	7.92	140,200	20.76	22.25	20.76	7.18	4.34	-3.05
99	2020-04-28	20.07	0.17	0.85	91,900	20.20	20.85	19.57	6.34	-0.64	3.44
98	2020-04-27	19.90	1.30	6.99	129,600	18.75	20.21	18.60	8.59	6.13	1.51
97	2020-04-24	18.60	0.99	5.62	117,400	17.73	18.76	17.44	7.45	4.91	0.81
96	2020-04-23	17.61	0.32	1.85	112,000	17.48	18.35	17.05	7.44	0.74	0.68
95	2020-04-22	17.29	0.18	1.05	89,000	17.67	17.74	17.13	3.45	-2.15	1.10
94	2020-04-21	17.11	0.56	-3.17	158,600	17.49	17.70	17.05	3.72	-2.17	3.27
93	2020-04-20	17.67	0.45	-2.48	57,800	17.62	18.30	17.03	7.21	0.28	-1.02
92	2020-04-17	18.12	1.29	7.66	157,100	16.86	18.14	16.86	7.59	7.47	-2.76
91	2020-04-16	16.83	0.76	-4.32	121,500	17.50	17.50	16.61	5.09	-3.83	0.18
90	2020-04-15	17.59	1.17	-6.24	138,600	18.01	18.07	17.19	4.89	-2.33	-0.51
89	2020-04-14	18.76	0.19	-1.00	323,700	19.23	19.55	18.11	7.49	-2.44	-4.00
88	2020-04-13	18.95	0.61	-3.12	144,300	19.74	19.74	18.33	7.14	-4.00	1.48
87	2020-04-09	19.56	0.40	2.09	204,500	19.97	20.52	18.93	7.96	-2.05	0.92
86	2020-04-08	19.16	1.28	7.16	86,300	18.50	19.40	17.88	8.22	3.57	4.23
85	2020-04-07	17.88	0.02	0.11	228,100	19.01	20.31	17.69	13.78	-5.94	3.47
84	2020-04-06	17.86	1.70	10.52	154,700	16.81	17.91	16.74	6.96	6.25	6.44
83	2020-04-03	16.16	0.70	-4.15	73,800	17.07	17.14	15.61	8.96	-5.33	4.02
82	2020-04-02	16.86	0.62	3.82	201,000	16.25	17.27	16.03	7.63	3.75	1.25
81	2020-04-01	16.24	1.59	-8.92	117,700	17.22	17.52	15.89	9.47	-5.69	0.06
80	2020-03-31	17.83	0.65	3.78	212,800	17.24	18.67	17.24	8.29	3.42	-3.42
79	2020-03-30	17.18	1.37	8.67	170,100	15.93	17.37	15.32	12.87	7.85	0.35
78	2020-03-27	15.81	1.70	-9.71	124,600	16.64	16.64	15.33	7.87	-4.99	0.76
77	2020-03-26	17.51	0.39	-2.18	166,800	18.15	18.31	16.27	11.24	-3.53	-4.97
76	2020-03-25	17.90	0.75	4.37	232,500	17.45	18.89	16.67	12.72	2.58	1.40
75	2020-03-24	17.15	2.19	14.64	224,400	16.01	17.35	15.27	12.99	7.12	1.75
74	2020-03-23	14.96	1.37	-8.39	169,400	16.41	16.91	14.16	16.76	-8.84	7.02
73	2020-03-20	16.33	1.10	-6.31	328,200	17.65	17.99	15.94	11.61	-7.48	0.49
72	2020-03-19	17.43	2.63	17.77	241,200	14.83	17.56	14.01	23.94	17.53	1.26
71	2020-03-18	14.80	2.09	-12.37	192,300	16.00	16.32	13.12	20.00	-7.50	0.20
70	2020-03-17	16.89	1.15	-6.37	205,200	18.20	18.21	16.07	11.76	-7.20	-5.27
69	2020-03-16	18.04	2.41	-11.78	194,700	18.75	18.78	17.34	7.68	-3.79	0.89
68	2020-03-13	20.45	0.06	-0.29	142,300	21.63	21.92	19.23	12.44	-5.46	-8.31
67	2020-03-12	20.51	3.37	-14.11	173,700	22.42	22.45	20.08	10.57	-8.52	5.46
66	2020-03-11	23.88	0.79	-3.20	223,100	24.01	24.41	23.23	4.91	-0.54	-6.11
65	2020-03-10	24.67	0.99	4.18	137,300	24.67	24.71	23.23	6.00	0.00	-2.68
64	2020-03-09	23.68	2.53	-9.65	161,300	24.19	26.00	23.51	10.29	-2.11	4.18
63	2020-03-06	26.21	0.29	-1.09	184,400	25.90	27.04	25.46	6.10	1.20	-7.71

VIACA Investment Calculator

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

Ticker:

VIACA

Date start:

2019-12-05 open

Date end:

2022-02-25 close

Duration:

2 years 83 days

Trading days:

561

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2019-12-05 open

1,000.00

Shares bought: 23.02

Stock price: 43.44

SELL

Value on 2022-02-25 close

783.38

Dividends (5)

3.53%

+27.62

Stock growth

96.47%

-244.24

NET: -216.62

Total ROI: -21.66% (0.78x)

Annualised: -10.38% (0.90x)

Dividends ROI: +2.76% (1.03x)

Dividend Yield: +1.23% (1.01x)

Stock price: 32.83

Duration: 2 years 83 days

Trading days: 561

HIGHEST VALUE

Value on 2021-03-15

2,366.48

Dividends (5)

1.17%

+27.62

Stock growth

98.83%

+1,338.86

NET: +1,366.48

Total ROI: +136.65% (2.37x)

Annualised: +96.35% (1.96x)

Dividends ROI: +2.76% (1.03x)

Dividend Yield: 0.00% (1.00x)

Stock price: 101.60

Duration: 1 year 101 days

Trading days: 319

LOWEST VALUE

Value on 2020-03-18

313.08

Dividends (2)

3.53%

+11.05

Stock growth

96.47%

-697.97

NET: -686.92

Max drawdown: -68.69% (0.31x)

Annualised: -98.30% (0.02x)

Dividends ROI: +1.10% (1.01x)

Dividend Yield: 0.00% (1.00x)

Stock price: 13.12

Duration: 104 days

Trading days: 70

SELL

Value on 2022-02-25 close

755.76

NET: -244.24

ROI: -24.42% (0.76x)

Annualised: -11.81% (0.88x)

Stock price: 32.83

Duration: 2 years 83 days

Trading days: 561

HIGHEST VALUE

Value on 2021-03-15

2,338.86

NET: +1,338.86

ROI: +133.89% (2.34x)

Annualised: +94.55% (1.95x)

Stock price: 101.60

Duration: 1 year 101 days

Trading days: 319

LOWEST VALUE

Value on 2020-03-18

302.03

NET: -697.97

Max drawdown: -69.80% (0.30x)

Annualised: -98.50% (0.01x)

Stock price: 13.12

Duration: 104 days

Trading days: 70

VIACA Monthly statistics

This section shows monthly performance of VIACA stock.
There are 27 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 February	19	39.87 2022-02-11	31.18 2022-02-25	36.52 2022-02-01	32.83 2022-02-25	-10.10	9.17	-14.62
2022 January	20	41.80 2022-01-18	33.08 2022-01-24	33.75 2022-01-03	36.58 2022-01-31	8.39	23.85	-1.99
2021 December	22	36.21 2021-12-07	31.81 2021-12-20	34.00 2021-12-01	33.37 2021-12-31	-1.85	6.50	-6.44
2021 November	21	40.99 2021-11-04	33.12 2021-11-30	39.24 2021-11-01	33.36 2021-11-30	-14.98	4.46	-15.60
2021 October	21	43.96 2021-10-08	38.52 2021-10-28	42.38 2021-10-01	38.93 2021-10-29	-8.14	3.73	-9.11
2021 September	21	46.39 2021-09-02	42.00 2021-09-30	46.20 2021-09-01	42.07 2021-09-30	-8.94	0.41	-9.09
2021 August	22	46.70 2021-08-06	41.77 2021-08-03	44.88 2021-08-02	45.98 2021-08-31	2.45	4.06	-6.93
2021 July	21	48.89 2021-07-01	42.76 2021-07-19	48.57 2021-07-01	44.53 2021-07-30	-8.32	0.66	-11.96
2021 June	22	51.19 2021-06-28	43.20 2021-06-18	47.00 2021-06-01	48.45 2021-06-30	3.09	8.91	-8.09
2021 May	20	47.63 2021-05-27	42.50 2021-05-11	45.93 2021-05-03	46.54 2021-05-28	1.33	3.70	-7.47
2021 April	21	49.31 2021-04-01	41.69 2021-04-20	48.00 2021-04-01	45.20 2021-04-30	-5.83	2.73	-13.15
2021 March	23	101.60 2021-03-15	40.78 2021-03-26	65.06 2021-03-01	47.17 2021-03-31	-27.50	56.16	-37.32
2021 February	19	67.77 2021-02-25	48.70 2021-02-01	48.88 2021-02-01	64.26 2021-02-26	31.46	38.65	-0.37
2021 January	19	58.68 2021-01-27	36.71 2021-01-05	38.17 2021-01-04	48.66 2021-01-29	27.48	53.73	-3.82
2020 December	22	38.36 2020-12-08	35.12 2020-12-22	36.91 2020-12-01	37.82 2020-12-31	2.47	3.93	-4.85
2020 November	20	36.72 2020-11-23	29.49 2020-11-02	29.96 2020-11-02	36.48 2020-11-30	21.76	22.56	-1.57
2020 October	22	32.03 2020-10-09	28.75 2020-10-29	30.34 2020-10-01	29.86 2020-10-30	-1.58	5.57	-5.24
2020 September	21	33.91 2020-09-16	30.01 2020-09-30	30.21 2020-09-01	30.29 2020-09-30	0.26	12.25	-0.66
2020 August	21	31.68 2020-08-27	27.05 2020-08-03	27.75 2020-08-03	30.54 2020-08-31	10.05	14.16	-2.52
2020 July	22	27.97 2020-07-16	23.82 2020-07-09	25.70 2020-07-01	27.74 2020-07-31	7.94	8.83	-7.32
2020 June	22	31.84 2020-06-08	24.14 2020-06-29	24.68 2020-06-01	25.60 2020-06-30	3.73	29.01	-2.19
2020 May	20	27.00 2020-05-27	17.19 2020-05-06	19.47 2020-05-01	24.53 2020-05-29	25.99	38.67	-11.71
2020 April	21	22.25 2020-04-29	15.61 2020-04-03	17.22 2020-04-01	19.63 2020-04-30	14.00	29.21	-9.35
2020 March	22	29.95 2020-03-02	13.12 2020-03-18	29.95 2020-03-02	17.83 2020-03-31	-40.47	0.00	-56.19
2020 February	19	39.86 2020-02-19	27.64 2020-02-28	37.94 2020-02-03	30.00 2020-02-28	-20.93	5.06	-27.15
2020 January	21	46.90 2020-01-07	37.59 2020-01-31	45.36 2020-01-02	37.98 2020-01-31	-16.27	3.40	-17.13
2019 December	18	46.50 2019-12-23	39.45 2019-12-12	43.44 2019-12-05	44.87 2019-12-31	3.29	7.04	-9.19

VIACA Dividends

This table shows historical dividends paid by VIACA.
There were at least 5 dividends paid by VIACA.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.24	3.49		70.6				0.81
2020-12-14	0.24000	2.72	quaterly	91	2020-12-15	2021-01-04	2020-10-21	0.68
2020-09-14	0.24000	2.86	quaterly	94	-	-	-	0.74
2020-06-12	0.24000	3.72	quaterly	91	-	-	-	0.93
2020-03-13	0.24000	5.56	quaterly	77	-	-	-	1.17
2019-12-27	0.24000	2.56	quaterly	0	-	-	-	0.54

VIACA Stock Splits

This table shows VIACA stock splits.

There are no VIACA stock splits to display.

VIACA Basic Information

Ticker, symbol:

VIACA
Full title:

ViacomCBS Inc.
First trading day:

2019-12-05
Last trading day:

2022-02-25
Total trading days:

562
Last close price:

32.83 (+1.00%)
Market cap:

26.86B
Stock Exchange:

NasdaqGS
Sector:

Consumer Services
Industry:

Broadcasting
VIACA CEO:

Mr. Robert Marc Bakish
Full-time employees:

23,990
Address:

1515 Broadway
New York
NY
10036
Description:

ViacomCBS Inc. operates as a media and entertainment company worldwide. The company operates in four segments: TV Entertainment, Cable Networks, Filmed Entertainment, and Publishing. The TV Entertainment segment distributes a schedule of news and public affairs broadcasts, and sports and entertainment programming; produces, acquires, and/or distributes programming, including series, specials, news, and public affairs; operates online content networks for information and entertainment; and streaming subscription services. This segment also operates CBS Sports Network, a 24/7 cable program service that provides college sports and related content, as well as broadcast television stations. The Cable Networks segment creates and acquires programming for distribution and viewing on various media platforms, including subscription cable networks, subscription streaming, basic cable networks, international broadcast networks, and free streaming TV platform, as well as for licensing to third parties. The Filmed Entertainment segment develops, produces, finances, acquires, and distributes films, television programming, and other entertainment content. The Publishing segment publishes and distributes adult and children's consumer books in printed, digital, and audio formats; develops special imprints and publishes titles based on the products of the company, as well as of third parties; and distributes products for other publishers. This segment also delivers content; and promotes its products on its Websites, social media, and general Internet sites, as well as those related to individual titles. The company was formerly known as CBS Corporation and changed its name to ViacomCBS Inc. in December 2019. ViacomCBS Inc. was founded in 1986 and is headquartered in New York, New York.
Website:

http://www.viacbs.com
Phone number:

212-258-6000

Best intraday sessions of VIACA

This table shows top 100 best intraday sessions of VIACA.

Position	Date	Percentage
1	2020-03-19	17.53
2	2021-03-08	12.32
3	2020-06-15	10.65
4	2021-03-12	10.47
5	2020-06-08	8.80
6	2020-02-28	8.54
7	2021-01-26	8.21
8	2020-03-30	7.85
9	2021-01-27	7.50
10	2020-04-17	7.47
11	2021-02-01	7.16
12	2020-03-24	7.12
13	2022-01-07	6.84
14	2022-01-03	6.49
15	2021-08-05	6.45
16	2021-03-18	6.42
17	2021-04-21	6.34
18	2020-04-06	6.25
19	2021-01-14	6.20
20	2020-04-27	6.13
21	2020-05-26	5.52
22	2021-01-06	5.48
23	2021-12-23	5.31
24	2020-06-01	5.19
25	2020-05-14	4.98
26	2020-04-24	4.91
27	2020-06-18	4.84
28	2021-02-03	4.39
29	2020-04-29	4.34
30	2020-06-04	4.22
31	2020-11-05	4.18
32	2021-02-17	4.17
33	2022-01-24	4.10
34	2021-02-05	4.10
35	2021-04-16	4.09
36	2020-06-29	4.07
37	2021-03-11	3.94
38	2021-05-26	3.92
39	2021-03-05	3.85
40	2020-04-02	3.75
41	2020-08-14	3.72
42	2020-12-23	3.72
43	2020-06-03	3.69
44	2021-01-25	3.66
45	2020-04-08	3.57
46	2022-01-28	3.55
47	2020-06-11	3.53
48	2020-05-08	3.53
49	2021-03-10	3.50
50	2020-11-13	3.49
51	2020-02-11	3.46
52	2020-11-19	3.45
53	2020-03-31	3.42
54	2020-07-14	3.40
55	2020-08-04	3.35
56	2020-11-16	3.34
57	2022-02-09	3.28
58	2021-09-15	3.27
59	2021-07-26	3.26
60	2020-07-30	3.20
61	2021-01-11	3.20
62	2020-11-17	3.20
63	2021-02-04	3.13
64	2021-06-23	3.12
65	2021-03-01	3.12
66	2020-07-10	3.06
67	2019-12-20	3.05
68	2020-07-15	3.02
69	2021-08-31	3.00
70	2020-10-30	2.97
71	2020-09-25	2.95
72	2021-02-10	2.93
73	2020-08-24	2.89
74	2019-12-13	2.85
75	2020-02-05	2.85
76	2021-06-25	2.82
77	2021-02-22	2.82
78	2020-11-10	2.82
79	2020-05-19	2.81
80	2021-05-18	2.80
81	2021-05-11	2.79
82	2021-01-13	2.79
83	2022-01-14	2.72
84	2020-11-02	2.67
85	2021-10-28	2.66
86	2020-09-14	2.65
87	2020-10-21	2.62
88	2021-02-26	2.62
89	2021-02-08	2.59
90	2020-03-25	2.58
91	2021-02-24	2.58
92	2020-05-18	2.56
93	2020-07-29	2.54
94	2020-09-10	2.53
95	2021-03-03	2.48
96	2020-05-07	2.47
97	2021-08-18	2.46
98	2019-12-05	2.44
99	2021-06-24	2.40
100	2021-03-02	2.37

Worst intraday sessions of VIACA

This table shows the worst 100 intraday sessions of VIACA.

Position	Date	Percentage
1	2021-03-26	-25.26
2	2021-03-24	-16.62
3	2020-02-20	-12.35
4	2020-03-23	-8.84
5	2020-03-12	-8.52
6	2021-01-28	-8.21
7	2020-03-18	-7.50
8	2020-03-20	-7.48
9	2020-05-13	-7.21
10	2020-03-17	-7.20
11	2020-06-12	-7.17
12	2020-05-05	-7.06
13	2020-11-06	-7.04
14	2020-06-16	-6.89
15	2021-02-25	-6.73
16	2020-04-30	-6.52
17	2020-06-10	-6.49
18	2021-03-29	-5.94
19	2020-04-07	-5.94
20	2021-03-31	-5.90
21	2020-03-05	-5.86
22	2020-11-09	-5.72
23	2020-04-01	-5.69
24	2021-12-01	-5.56
25	2020-03-13	-5.46
26	2020-04-03	-5.33
27	2020-02-25	-5.26
28	2021-04-12	-5.13
29	2020-06-09	-5.13
30	2021-11-04	-5.05
31	2019-12-09	-5.02
32	2020-03-27	-4.99
33	2021-03-09	-4.94
34	2021-08-03	-4.93
35	2021-01-29	-4.76
36	2020-06-19	-4.57
37	2020-06-17	-4.34
38	2020-08-05	-4.31
39	2020-01-24	-4.27
40	2021-05-03	-4.22
41	2020-07-02	-4.15
42	2021-04-15	-4.10
43	2021-12-20	-4.03
44	2022-01-18	-4.02
45	2020-04-13	-4.00
46	2020-06-05	-3.98
47	2020-01-23	-3.90
48	2021-05-17	-3.89
49	2020-04-16	-3.83
50	2020-09-30	-3.81
51	2020-03-16	-3.79
52	2021-09-30	-3.75
53	2020-03-26	-3.53
54	2021-06-17	-3.52
55	2020-10-09	-3.50
56	2021-11-30	-3.47
57	2020-10-19	-3.44
58	2021-06-29	-3.44
59	2022-01-20	-3.42
60	2020-12-14	-3.39
61	2020-03-03	-3.38
62	2021-12-31	-3.33
63	2020-05-28	-3.32
64	2021-09-14	-3.23
65	2022-01-26	-3.21
66	2020-02-03	-3.16
67	2021-02-23	-3.14
68	2021-10-27	-3.14
69	2020-09-23	-3.13
70	2020-07-09	-3.11
71	2022-01-05	-3.09
72	2022-02-02	-3.00
73	2019-12-23	-2.93
74	2020-09-29	-2.92
75	2022-01-21	-2.90
76	2021-12-13	-2.90
77	2021-04-19	-2.88
78	2020-11-12	-2.87
79	2021-11-23	-2.86
80	2021-11-16	-2.84
81	2021-12-27	-2.83
82	2020-02-26	-2.83
83	2021-12-09	-2.82
84	2020-05-06	-2.81
85	2021-04-05	-2.70
86	2020-05-04	-2.70
87	2021-06-15	-2.67
88	2020-03-02	-2.57
89	2021-04-08	-2.56
90	2022-01-10	-2.54
91	2020-01-29	-2.49
92	2020-01-09	-2.46
93	2020-04-14	-2.44
94	2021-08-26	-2.43
95	2020-02-24	-2.41
96	2020-05-22	-2.41
97	2021-04-22	-2.37
98	2020-06-02	-2.37
99	2021-07-16	-2.35
100	2020-04-15	-2.33

Best after-hours sessions of VIACA

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

Position	Date	Percentage
1	2020-05-06	10.02
2	2020-05-15	7.04
3	2020-03-23	7.02
4	2020-06-11	6.81
5	2020-11-06	6.48
6	2020-04-06	6.44
7	2021-03-29	6.25
8	2020-03-12	5.46
9	2020-06-04	5.29
10	2020-06-15	4.81
11	2020-04-08	4.23
12	2020-05-22	4.20
13	2020-03-09	4.18
14	2020-04-03	4.02
15	2020-04-07	3.47
16	2020-05-07	3.44
17	2020-04-28	3.44
18	2020-04-21	3.27
19	2020-05-26	3.03
20	2021-05-19	3.00
21	2021-04-21	2.99
22	2021-12-02	2.80
23	2020-12-21	2.80
24	2021-05-14	2.79
25	2021-08-17	2.65
26	2020-05-19	2.65
27	2020-06-05	2.57
28	2021-01-05	2.54
29	2021-04-06	2.51
30	2021-02-19	2.43
31	2022-01-07	2.42
32	2020-07-02	2.34
33	2022-02-17	2.25
34	2022-02-22	2.25
35	2022-02-24	2.25
36	2022-02-16	2.25
37	2022-02-23	2.25
38	2022-02-18	2.25
39	2020-12-15	2.23
40	2021-02-24	2.20
41	2021-05-05	2.18
42	2020-05-04	2.03
43	2020-07-01	2.02
44	2021-12-06	1.95
45	2021-11-30	1.92
46	2020-05-08	1.92
47	2020-09-29	1.91
48	2020-06-02	1.88
49	2022-01-12	1.82
50	2020-03-03	1.80
51	2020-11-02	1.79
52	2020-05-11	1.76
53	2021-03-31	1.76
54	2020-03-24	1.75
55	2020-10-02	1.70
56	2020-07-10	1.70
57	2020-02-05	1.68
58	2021-12-29	1.68
59	2020-08-11	1.67
60	2021-03-30	1.62
61	2021-04-30	1.62
62	2022-01-10	1.60
63	2020-04-27	1.51
64	2020-01-15	1.50
65	2021-11-03	1.49
66	2022-01-27	1.48
67	2020-04-13	1.48
68	2021-03-19	1.44
69	2021-08-20	1.44
70	2020-03-25	1.40
71	2020-11-24	1.40
72	2021-04-22	1.39
73	2021-01-28	1.37
74	2020-10-08	1.36
75	2020-01-23	1.30
76	2020-03-19	1.26
77	2020-04-02	1.25
78	2020-09-15	1.25
79	2021-02-26	1.24
80	2020-08-05	1.23
81	2020-08-10	1.23
82	2021-04-01	1.22
83	2020-01-27	1.22
84	2020-08-04	1.22
85	2021-12-20	1.22
86	2021-01-06	1.21
87	2020-11-17	1.21
88	2021-07-08	1.19
89	2020-06-22	1.19
90	2020-11-30	1.18
91	2021-12-31	1.14
92	2021-04-09	1.13
93	2020-04-22	1.10
94	2021-07-28	1.10
95	2021-10-06	1.09
96	2019-12-31	1.09
97	2021-05-13	1.09
98	2020-11-09	1.08
99	2021-01-20	1.07
100	2021-10-13	1.07

Worst after-hours sessions of VIACA

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

Position	Date	Percentage
1	2022-02-15	-14.43
2	2020-03-13	-8.31
3	2020-03-06	-7.71
4	2021-03-23	-7.47
5	2020-06-10	-7.38
6	2021-03-22	-7.30
7	2020-03-11	-6.11
8	2020-03-17	-5.27
9	2022-01-20	-5.22
10	2020-03-26	-4.97
11	2021-03-24	-4.85
12	2020-04-14	-4.00
13	2020-03-31	-3.42
14	2021-02-03	-3.09
15	2020-04-29	-3.05
16	2020-06-12	-2.86
17	2021-11-24	-2.77
18	2020-04-17	-2.76
19	2020-10-09	-2.75
20	2020-03-10	-2.68
21	2021-05-18	-2.68
22	2020-02-19	-2.63
23	2020-02-20	-2.46
24	2020-02-21	-2.44
25	2020-06-08	-2.42
26	2021-02-01	-2.41
27	2020-09-18	-2.33
28	2020-02-27	-2.33
29	2021-03-16	-2.27
30	2020-03-05	-2.26
31	2020-11-10	-2.24
32	2021-05-10	-2.20
33	2020-03-04	-2.19
34	2020-02-26	-2.16
35	2021-09-17	-2.14
36	2020-07-24	-2.09
37	2021-01-27	-2.02
38	2020-06-23	-1.95
39	2020-12-18	-1.95
40	2021-01-15	-1.85
41	2020-10-01	-1.84
42	2020-07-29	-1.70
43	2019-12-05	-1.69
44	2021-07-16	-1.64
45	2020-10-27	-1.62
46	2021-02-05	-1.61
47	2020-01-02	-1.59
48	2021-07-07	-1.57
49	2020-05-13	-1.53
50	2022-01-24	-1.52
51	2020-06-17	-1.52
52	2020-09-04	-1.44
53	2020-05-01	-1.43
54	2020-07-07	-1.43
55	2020-10-12	-1.35
56	2020-10-29	-1.33
57	2021-03-17	-1.32
58	2020-06-24	-1.31
59	2020-06-25	-1.27
60	2020-05-28	-1.26
61	2022-02-02	-1.25
62	2021-12-13	-1.22
63	2021-10-05	-1.22
64	2020-09-16	-1.20
65	2020-02-18	-1.20
66	2021-06-02	-1.19
67	2021-04-15	-1.18
68	2021-02-16	-1.16
69	2022-01-21	-1.16
70	2021-03-18	-1.13
71	2022-01-13	-1.09
72	2020-05-14	-1.09
73	2020-08-31	-1.08
74	2020-04-20	-1.02
75	2020-07-06	-1.01
76	2021-05-11	-0.99
77	2022-02-04	-0.98
78	2021-01-08	-0.98
79	2020-11-18	-0.97
80	2020-05-12	-0.94
81	2020-11-03	-0.93
82	2020-06-09	-0.92
83	2020-07-27	-0.91
84	2020-10-23	-0.91
85	2021-06-17	-0.88
86	2021-08-18	-0.88
87	2020-01-10	-0.87
88	2022-02-09	-0.85
89	2020-07-23	-0.85
90	2020-11-16	-0.85
91	2020-08-06	-0.84
92	2021-07-12	-0.82
93	2020-01-29	-0.82
94	2020-04-30	-0.82
95	2021-02-23	-0.82
96	2020-07-13	-0.81
97	2020-12-29	-0.80
98	2021-07-26	-0.80
99	2020-11-25	-0.78
100	2020-12-10	-0.73

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:36:58

VIACA information

Full title

ViacomCBS Inc.
First trading day

2019-12-05
Last trading day

2022-02-25
Total trading days

562
Last close price

32.83 (+1.00%)
Market cap

26.86B
Stock Exchange

NasdaqGS
Sector

Consumer Services
Industry

Broadcasting
VIACA CEO

Mr. Robert Marc Bakish
Full-time employees

23,990
Address

1515 Broadway
New York
NY
10036
Website

http://www.viacbs.com
Phone number

212-258-6000
Description

ViacomCBS Inc. operates as a media and entertainment company worldwide. The company operates in four segments: TV Entertainment, Cable Networks, Filmed Entertainment, and Publishing. The TV Entertainment segment distributes a schedule of news and public affairs broadcasts, and sports and entertainment programming; produces, acquires, and/or distributes programming, including series, specials, news, and public affairs; operates online content networks for information and entertainment; and streaming subscription services. This segment also operates CBS Sports Network, a 24/7 cable program service that provides college sports and related content, as well as broadcast television stations. The Cable Networks segment creates and acquires programming for distribution and viewing on various media platforms, including subscription cable networks, subscription streaming, basic cable networks, international broadcast networks, and free streaming TV platform, as well as for licensing to third parties. The Filmed Entertainment segment develops, produces, finances, acquires, and distributes films, television programming, and other entertainment content. The Publishing segment publishes and distributes adult and children's consumer books in printed, digital, and audio formats; develops special imprints and publishes titles based on the products of the company, as well as of third parties; and distributes products for other publishers. This segment also delivers content; and promotes its products on its Websites, social media, and general Internet sites, as well as those related to individual titles. The company was formerly known as CBS Corporation and changed its name to ViacomCBS Inc. in December 2019. ViacomCBS Inc. was founded in 1986 and is headquartered in New York, New York.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

154 -- 6 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...