Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBS Corp (NY: CBS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.75 49.40 48.69 48.89 2,863,779 -0.04(-0.08%)
Jan 30, 2019 49.72 50.06 48.07 48.93 2,287,370 -0.85(-1.71%)
Jan 29, 2019 49.32 50.02 48.99 49.78 2,252,331 +0.31(+0.62%)
Jan 28, 2019 48.39 49.76 48.16 49.48 3,303,600 +0.87(+1.79%)
Jan 25, 2019 48.73 48.93 48.33 48.61 1,755,316 +0.19(+0.39%)
Jan 24, 2019 47.90 48.53 47.73 48.42 2,245,801 +0.52(+1.09%)
Jan 23, 2019 48.20 48.86 47.59 47.89 2,465,520 -0.01(-0.02%)
Jan 22, 2019 48.54 48.66 47.69 47.90 3,301,325 -0.77(-1.58%)
Jan 18, 2019 48.47 49.16 48.30 48.68 3,315,295 +0.46(+0.96%)
Jan 17, 2019 48.16 48.57 47.65 48.21 6,334,063 +0.95(+2.01%)
Jan 16, 2019 47.32 47.68 47.02 47.26 4,453,778 +0.01(+0.02%)
Jan 15, 2019 47.33 47.73 47.09 47.25 2,354,716 -0.13(-0.27%)
Jan 14, 2019 47.16 47.82 46.90 47.38 2,021,427 -0.04(-0.08%)
Jan 11, 2019 47.29 47.77 47.02 47.42 2,666,560 +0.12(+0.25%)
Jan 10, 2019 47.08 47.55 46.66 47.30 3,139,947 +0.05(+0.10%)
Jan 09, 2019 47.91 47.93 47.15 47.25 3,277,159 -0.56(-1.18%)
Jan 08, 2019 47.46 48.11 46.71 47.82 3,257,194 +0.69(+1.47%)
Jan 07, 2019 46.59 47.73 46.33 47.12 3,453,377 +0.49(+1.06%)
Jan 04, 2019 46.07 46.81 45.64 46.63 3,963,018 +1.03(+2.25%)
Jan 03, 2019 44.81 46.15 44.61 45.60 5,185,188 +0.46(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.