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 (%)
Oct 31, 2018 55.81 57.07 55.56 56.49 2,650,088 +1.09(+1.97%)
Oct 30, 2018 53.54 55.43 53.25 55.40 2,711,436 +2.08(+3.90%)
Oct 29, 2018 53.56 54.42 52.54 53.32 2,802,782 +0.30(+0.56%)
Oct 26, 2018 53.10 53.93 52.51 53.03 3,100,022 -0.84(-1.55%)
Oct 25, 2018 53.06 54.25 52.48 53.86 3,964,389 +1.38(+2.63%)
Oct 24, 2018 55.28 55.53 52.37 52.48 6,528,951 -2.94(-5.30%)
Oct 23, 2018 55.18 55.72 54.55 55.42 1,734,393 -0.53(-0.95%)
Oct 22, 2018 56.19 56.52 55.25 55.95 2,177,527 -0.39(-0.70%)
Oct 19, 2018 55.61 56.55 55.36 56.35 2,541,679 +1.01(+1.83%)
Oct 18, 2018 55.04 56.09 55.03 55.33 2,805,229 +0.31(+0.56%)
Oct 17, 2018 54.30 55.32 54.15 55.03 2,721,489 +0.80(+1.47%)
Oct 16, 2018 53.80 54.46 53.36 54.23 5,107,880 +0.68(+1.27%)
Oct 15, 2018 53.13 54.11 53.13 53.55 1,743,778 +0.04(+0.07%)
Oct 12, 2018 53.57 53.96 52.87 53.51 2,682,077 +0.49(+0.93%)
Oct 11, 2018 54.72 54.83 52.89 53.02 3,904,553 -1.68(-3.08%)
Oct 10, 2018 56.58 56.58 54.61 54.70 3,168,921 -1.82(-3.22%)
Oct 09, 2018 56.15 57.66 55.82 56.52 4,708,493 +0.33(+0.58%)
Oct 08, 2018 54.26 56.63 53.85 56.20 6,411,681 +1.70(+3.13%)
Oct 05, 2018 55.44 55.70 54.37 54.49 2,073,585 -0.69(-1.25%)
Oct 04, 2018 54.94 55.50 54.71 55.18 3,551,522 +0.11(+0.20%)
Oct 03, 2018 55.79 55.79 54.82 55.07 4,234,671 -0.59(-1.06%)
Oct 02, 2018 54.98 55.76 54.92 55.67 3,864,286 +0.74(+1.35%)
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.