CBS (CBS.A) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free CBS.A Stock Alerts

$21.06

+0.25 (+1.20%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Chart Headlines

CBS Stock Price Performance

5 Day Performance: -3.22%
1 Month Performance: -4.40%
3 Month Performance: +15.62%
6 Month Performance: +37.56%
Year-To-Date Performance: +7.12%
1 Year Performance: -16.10%

Receive CBS.A Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CBS and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

CBS.A Stock Chart for Friday, April, 19, 2024

CBS Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$20.81	$20.81	$21.08	$20.59	22,383 shs	$7.80 billion
04/17/2024	$21.15	$20.81 -1.61%	$21.08	$20.59	22,383 shs	$7.80 billion
04/16/2024	$21.76	$21.15 -2.80%	$22.01	$21.09	46,941 shs	$7.93 billion
04/15/2024	$21.76	$21.76	$22.88	$21.70	45,938 shs	$8.15 billion
04/12/2024	$22.86	$21.76 -4.81%	$22.88	$21.70	45,928 shs	$8.15 billion
04/11/2024	$22.86	$22.86	$23.24	$22.37	66,604 shs	$8.57 billion
Get the Latest News and Ratings for CBS.A and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for CBS and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$23.94	$22.86 -4.51%	$23.24	$22.37	66,599 shs	$8.57 billion
04/09/2024	$23.33	$23.94 +2.61%	$24.14	$23.11	96,587 shs	$8.97 billion
04/08/2024	$23.33	$23.33	$23.37	$22.40	50,841 shs	$8.74 billion
04/05/2024	$22.93	$22.93	$23.19	$22.07	157,001 shs	$8.59 billion
04/04/2024	$21.09	$22.93 +8.72%	$23.19	$22.07	157,001 shs	$8.59 billion
04/03/2024	$21.22	$21.09 -0.61%	$21.29	$20.79	34,946 shs	$7.90 billion
04/02/2024	$21.83	$21.22 -2.79%	$22.44	$21.10	47,200 shs	$7.95 billion
04/01/2024	$21.83	$21.83	$22.42	$21.83	35,106 shs	$8.18 billion
03/29/2024	$21.83	$21.83	$22.42	$21.83	35,106 shs	$8.18 billion
03/28/2024	$22.20	$21.83 -1.67%	$22.42	$21.83	35,104 shs	$8.18 billion
03/27/2024	$21.54	$22.20 +3.06%	$22.20	$21.30	32,196 shs	$8.32 billion
03/26/2024	$21.54	$21.54	$21.60	$21.00	39,035 shs	$8.07 billion
03/25/2024	$20.79	$21.54 +3.61%	$21.60	$21.00	38,935 shs	$8.07 billion
03/22/2024	$23.96	$21.99 -8.22%	$24.00	$21.90	118,828 shs	$8.24 billion
03/21/2024	$22.03	$23.96 +8.76%	$24.02	$21.55	146,618 shs	$8.98 billion
03/20/2024	$22.03	$22.03	$22.13	$20.38	50,193 shs	$8.26 billion
03/19/2024	$22.39	$22.03 -1.61%	$22.13	$20.38	50,187 shs	$8.26 billion
03/18/2024	$22.39	$22.39	$22.39	$21.73	171,332 shs	$8.39 billion
03/15/2024	$22.48	$22.00 -2.14%	$22.68	$21.58	50,911 shs	$8.24 billion
03/14/2024	$21.63	$22.48 +3.93%	$22.50	$21.75	91,817 shs	$8.42 billion
03/13/2024	$21.56	$21.63 +0.32%	$21.91	$21.08	34,917 shs	$8.11 billion
03/12/2024	$20.63	$21.56 +4.51%	$21.67	$20.15	49,937 shs	$8.08 billion
03/11/2024	$20.63	$20.63	$20.98	$20.56	29,773 shs	$7.73 billion
03/08/2024	$19.89	$20.48 +2.97%	$20.76	$19.78	37,438 shs	$7.67 billion
03/07/2024	$19.53	$19.89 +1.84%	$20.16	$19.52	34,802 shs	$7.45 billion
03/06/2024	$20.09	$19.53 -2.79%	$20.36	$19.53	52,039 shs	$7.32 billion
03/05/2024	$20.72	$20.09 -3.04%	$20.68	$19.89	66,550 shs	$7.53 billion
03/04/2024	$20.72	$20.72	$21.49	$20.56	52,359 shs	$7.76 billion
03/01/2024	$21.35	$20.72 -2.95%	$21.49	$20.56	52,346 shs	$7.76 billion
02/29/2024	$21.57	$21.35 -1.02%	$21.90	$21.12	61,933 shs	$8.00 billion
02/28/2024	$20.87	$21.57 +3.35%	$21.63	$20.70	49,472 shs	$8.08 billion
02/27/2024	$20.87	$20.87	$20.93	$20.21	46,670 shs	$7.82 billion
02/26/2024	$20.41	$20.87 +2.25%	$20.93	$20.21	46,670 shs	$7.82 billion
02/23/2024	$20.88	$20.44 -2.11%	$21.01	$20.37	43,295 shs	$7.66 billion
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/22/2024	$21.22	$20.88 -1.60%	$21.09	$20.71	27,848 shs	$7.82 billion
02/21/2024	$21.73	$21.22 -2.35%	$21.61	$20.96	58,178 shs	$7.95 billion
02/20/2024	$21.73	$21.73	$22.62	$21.54	123,216 shs	$8.14 billion
02/19/2024	$21.73	$21.73	$22.62	$21.54	123,216 shs	$8.14 billion
02/16/2024	$22.00	$21.73 -1.23%	$22.62	$21.54	123,216 shs	$8.14 billion
02/15/2024	$21.91	$22.00 +0.41%	$22.49	$21.25	77,707 shs	$8.24 billion
02/14/2024	$21.91	$21.91	$22.25	$21.34	98,689 shs	$8.21 billion
02/13/2024	$20.75	$21.91 +5.59%	$22.25	$21.34	98,680 shs	$8.21 billion
02/12/2024	$20.75	$20.75	$21.25	$20.37	130,603 shs	$7.78 billion
02/09/2024	$20.53	$20.53	$20.81	$20.07	61,473 shs	$7.69 billion
02/08/2024	$21.76	$20.53 -5.65%	$20.81	$20.07	59,870 shs	$7.69 billion
02/07/2024	$21.79	$21.76 -0.14%	$22.28	$21.72	74,124 shs	$8.15 billion
02/06/2024	$23.06	$21.79 -5.51%	$23.00	$21.79	101,801 shs	$8.17 billion
02/05/2024	$23.06	$23.06	$23.53	$22.83	113,450 shs	$8.64 billion
02/02/2024	$23.42	$23.42	$25.12	$23.11	388,867 shs	$8.78 billion
02/01/2024	$23.33	$23.42 +0.39%	$25.12	$23.11	388,681 shs	$8.78 billion
01/31/2024	$19.44	$23.33 +20.01%	$24.74	$21.89	641,215 shs	$8.74 billion
01/30/2024	$19.44	$19.44	$19.60	$18.99	40,347 shs	$7.28 billion
01/29/2024	$19.41	$19.44 +0.15%	$19.60	$18.99	40,337 shs	$7.28 billion
01/26/2024	$18.66	$19.58 +4.93%	$20.26	$18.95	64,054 shs	$7.34 billion
01/25/2024	$19.28	$18.66 -3.22%	$19.46	$18.38	57,113 shs	$6.99 billion
01/24/2024	$19.43	$19.28 -0.77%	$19.82	$19.19	33,472 shs	$7.22 billion
01/23/2024	$19.43	$19.43	$19.55	$18.95	45,481 shs	$7.28 billion
01/22/2024	$18.77	$19.43 +3.52%	$19.55	$18.95	40,169 shs	$7.28 billion
01/19/2024	$18.22	$18.22	$18.23	$17.98	29,294 shs	$6.83 billion
01/18/2024	$18.35	$18.22 -0.74%	$18.23	$17.98	28,800 shs	$6.83 billion

Related Companies:

This page (OTCMKTS:CBS.A) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

CBS (CBS.A) Stock Chart & Stock Price History

CBS Stock Price Performance

CBS.A Stock Chart for Friday, April, 19, 2024

CBS Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info