Home |
Free Dividend Report |
CBS Dividend History |
CBS Historical Stock Prices |
Preferred Stock Newsletter |
CBS Options Chain |
Stock Message Boards |
CBS (CBS) has the following price history information. Looking back at CBS historical stock prices for the last five trading days, on November 27, 2019, CBS opened at $40.59, traded as high as $40.75 and as low as $40.32, and closed at $40.40. Trading volume was a total of 5.30M shares. On November 29, 2019, CBS opened at $40.23, traded as high as $40.74 and as low as $40.17, and closed at $40.38. Trading volume was a total of 1.88M shares. On December 02, 2019, CBS opened at $40.50, traded as high as $40.58 and as low as $39.72, and closed at $39.86. Trading volume was a total of 6.13M shares. On December 03, 2019, CBS opened at $39.31, traded as high as $39.50 and as low as $38.87, and closed at $39.34. Trading volume was a total of 8.71M shares. On December 04, 2019, CBS opened at $39.34, traded as high as $41.78 and as low as $39.22, and closed at $40.77. Trading volume was a total of 25.53M shares.
CBS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into CBS shares, starting with a $10,000 purchase of CBS, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 12/04/2019 | ||
Start price/share: | $57.45 | ||
End price/share: | $40.77 | ||
Starting shares: | 174.06 | ||
Ending shares: | 186.25 | ||
Dividends reinvested/share: | $3.66 | ||
Total return: | -24.07% | ||
Average Annual Total Return: | -4.80% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $7,591.16 | ||
Years: | 5.60 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 12/04/2019 | ||
Start price/share: | $57.45 | ||
End price/share: | $40.77 | ||
Dividends collected/share: | $3.66 | ||
Total return: | -22.66% | ||
Average Annual Total Return: | -4.48% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $7,735.24 | ||
Years: | 5.60 |
CBS Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
11/27/2019 | $40.59 | $40.75 | $40.32 | $40.40 | 5.30M |
11/29/2019 | $40.23 | $40.74 | $40.17 | $40.38 | 1.88M |
12/02/2019 | $40.50 | $40.58 | $39.72 | $39.86 | 6.13M |
12/03/2019 | $39.31 | $39.50 | $38.87 | $39.34 | 8.71M |
12/04/2019 | $39.34 | $41.78 | $39.22 | $40.77 | 25.53M |
About CBS |
ViacomCBS is a mass media company, which operates those segments: Entertainment, which is consists of the CBS Television Network, CBS Television Studios, CBS Global Distribution Group, Network 10, CBS Interactive, CBS Sports Network, and CBS Films as well as Co.'s digital streaming services CBS All Access and CBSN; Cable Networks, which consists of Showtime Networks and its digital subscription streaming offering, and Smithsonian Networks; Publishing, which consists of Simon & Schuster's consumer book publishing business with imprints such as Simon & Schuster, Pocket Books, Scribner and Atria Books; and Local Media, which consists of CBS Television Stations and CBS Local Digital Media. |
CBS Historical Closing Prices | |
Date | Close |
11/27/2019 | $40.40 |
11/29/2019 | $40.38 |
12/02/2019 | $39.86 |
12/03/2019 | $39.34 |
12/04/2019 | $40.77 |
Services Historical Prices |
CBS is categorized under the Services sector; below are some other companies in the same sector:
CCL Historical Stock Prices Also explore: CBS shares outstanding history
Free CBS Email Alerts:
|
CBS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.