NYSE, CBS End of Day and Historical Stock Data [CBS Corp]

CBS

CBS Corp

05/18/2018

LAST: 51.75	CHANGE: 0.14	OPEN: 51.62	HIGH: 52.65	ASK: 61.81	VOLUME: 5,354,900
LAST: 51.75	CHANGE(%): 0.27	PREV: 51.61	LOW: 51.35	BID: 60.35	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/18/18	51.62	52.65	51.35	51.75	5,354,900
05/17/18	53.10	53.90	49.95	51.61	11,988,700
05/16/18	54.52	54.63	53.41	53.83	4,001,100
05/15/18	54.37	55.50	53.97	54.42	6,122,200
05/14/18	53.10	55.47	52.57	53.65	9,292,600
05/11/18	52.34	52.59	51.94	52.52	2,489,500
05/10/18	51.68	52.39	51.35	52.32	1,764,800
05/09/18	51.29	51.92	50.99	51.44	1,655,700
05/08/18	52.42	52.73	50.88	51.27	2,854,300
05/07/18	52.97	53.02	51.54	52.42	4,781,900

COMPANY PROFILE

NYSE, CBS - CBS Corp

CBS Corporation (together with its consolidated subsidiaries unless the context otherwise requires, the "Company" or "CBS Corp.") is a mass media company with operations in the following segments: ? ? ? TELEVISION: The Television segment consists of CBS Television, comprised of the CBS? Television Network, the Company's 30 owned broadcast television stations, CBS Paramount Network Television and CBS Television Distribution, the Company's television production and syndication operations; Showtime Networks?, the Company's premium subscription television program services; and CSTV College Sports Television? (to be rebranded CBS College Sports Network? in March 2008), the Company's cable network and online digital media business devoted to college athletics. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Services
Industry:	Broadcasting
P/E Ratio:	144.4
PEG Ratio:	0.85
EPS:	0.39
DivYield:	1.26
PtB:	8.75
PtS:	1.74
EBITDA:	3.05B
Shares:	401.59M
Market Cap:	20.78B
52wk range:	47.54 - 68.75

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 03, 2006

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	7,354	-28	0.38
DJI	24,715	1	0.00
SP500	2,713	-7	0.26
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,293	2	0.17
BDI	1,200	49	4.26
HSI	30,063	-253	0.83