About
Profile
The Company has businesses with origins that date back to the dawn of the broadcasting age as well as new ventures that operate on the leading edge of media.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CBS
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 40.77 | 39.34 |
41.78
|
39.22
|
25.53M | 3.63% | ||||
| Dec 3 | 39.34 | 39.31 |
39.50
|
38.87
|
8.78M | -1.3% | ||||
| Dec 2 | 39.86 | 40.50 |
40.58
|
39.72
|
6.13M | -1.29% | ||||
| Nov 29 | 40.38 | 40.23 |
40.74
|
40.17
|
1.88M | -0.05% | ||||
| Nov 27 | 40.40 | 40.59 |
40.75
|
40.32
|
5.30M | -0.27% | ||||
| Nov 26 | 40.51 | 40.12 |
40.57
|
39.64
|
8.04M | 1.05% | ||||
| Nov 25 | 40.09 | 39.57 |
40.24
|
39.09
|
6.90M | 1.44% | ||||
| Nov 22 | 39.52 | 38.98 |
39.56
|
38.77
|
4.42M | 1.39% | ||||
| Nov 21 | 38.98 | 39.00 |
39.50
|
38.52
|
5.12M | -0.08% | ||||
| Nov 20 | 39.01 | 39.23 |
39.48
|
38.53
|
5.07M | -0.94% | ||||
| Nov 19 | 39.38 | 39.41 |
39.68
|
38.84
|
6.75M | 0.10% | ||||
| Nov 18 | 39.34 | 38.40 |
39.35
|
37.88
|
7.01M | 2% | ||||
| Nov 15 | 38.57 | 37.92 |
38.89
|
37.75
|
7.69M | 2.50% | ||||
| Nov 14 | 37.63 | 37.20 |
38.17
|
36.97
|
5.80M | 2.12% | ||||
| Nov 13 | 36.85 | 37.50 |
37.62
|
36.67
|
5.24M | -2.41% | ||||
| Nov 12 | 37.76 | 38.52 |
38.71
|
37.29
|
10.05M | -3.62% | ||||
| Nov 11 | 39.18 | 38.21 |
39.22
|
37.76
|
8.87M | 2.81% | ||||
| Nov 8 | 38.11 | 37.87 |
38.13
|
37.20
|
3.72M | 0.82% | ||||
| Nov 7 | 37.80 | 37.35 |
38.30
|
37.22
|
4.80M | 2.66% | ||||
| Nov 6 | 36.82 | 37.39 |
37.53
|
36.76
|
3.33M | -1.79% | ||||
| Nov 5 | 37.49 | 37.39 |
37.83
|
37.23
|
3.99M | 0.94% | ||||
| Nov 4 | 37.14 | 36.95 |
37.24
|
36.74
|
4.29M | 1.09% | ||||
| Nov 1 | 36.74 | 36.28 |
36.88
|
36.07
|
3.68M | 1.94% | ||||
| Oct 31 | 36.04 | 35.46 |
36.05
|
35.02
|
7.31M | 1.29% | ||||
| Oct 30 | 35.58 | 36.10 |
36.10
|
35.05
|
5.62M | -1.69% | ||||
| Oct 29 | 36.19 | 35.81 |
36.40
|
35.68
|
4.06M | 0.95% | ||||
| Oct 28 | 35.85 | 36.27 |
36.56
|
35.85
|
3.43M | -0.53% | ||||
| Oct 25 | 36.04 | 35.67 |
36.80
|
35.65
|
4.33M | 0.81% | ||||
| Oct 24 | 35.75 | 36.56 |
36.58
|
35.08
|
8.34M | -2.03% | ||||
| Oct 23 | 36.49 | 36.43 |
36.61
|
35.87
|
5.01M | -10.5% | ||||