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 (%)
Dec 31, 2018 43.75 43.84 42.81 43.72 3,278,800 +0.31(+0.71%)
Dec 28, 2018 43.61 44.10 43.06 43.41 3,553,500 +0.04(+0.09%)
Dec 27, 2018 42.77 43.37 41.58 43.37 4,001,738 +0.00(+0.00%)
Dec 26, 2018 42.24 43.37 41.38 43.37 4,512,912 +1.35(+3.21%)
Dec 24, 2018 42.64 43.42 42.00 42.02 1,921,300 -1.34(-3.09%)
Dec 21, 2018 44.49 45.41 43.10 43.36 5,068,200 -0.78(-1.77%)
Dec 20, 2018 45.05 45.33 43.43 44.14 3,332,785 -1.23(-2.71%)
Dec 19, 2018 46.19 47.00 45.16 45.37 4,693,868 -0.83(-1.80%)
Dec 18, 2018 47.40 47.50 45.83 46.20 5,369,184 -0.62(-1.32%)
Dec 17, 2018 47.92 47.99 46.57 46.82 4,307,853 -1.23(-2.56%)
Dec 14, 2018 47.68 48.48 47.45 48.05 3,553,900 +0.14(+0.29%)
Dec 13, 2018 49.05 49.37 47.47 47.91 4,603,604 -0.75(-1.54%)
Dec 12, 2018 48.54 49.40 48.54 48.66 5,318,019 +0.42(+0.87%)
Dec 11, 2018 50.01 50.68 48.23 48.24 3,967,738 -1.52(-3.05%)
Dec 10, 2018 50.92 51.11 49.37 49.76 3,784,695 -1.34(-2.62%)
Dec 07, 2018 51.05 51.57 50.55 51.10 2,836,000 -0.21(-0.41%)
Dec 06, 2018 51.02 51.35 50.27 51.31 3,657,781 -0.04(-0.08%)
Dec 04, 2018 53.61 53.91 51.26 51.35 3,842,200 -2.16(-4.04%)
Dec 03, 2018 54.48 54.84 52.52 53.51 3,353,545 -0.67(-1.24%)
Nov 30, 2018 55.49 55.49 53.81 54.18 3,397,100 -1.17(-2.11%)
Nov 29, 2018 54.65 55.75 54.50 55.35 1,921,486 +0.21(+0.38%)
Nov 28, 2018 54.50 55.37 54.35 55.14 1,964,318 +1.02(+1.88%)
Nov 27, 2018 53.66 54.13 53.54 54.12 2,332,796 +0.40(+0.74%)
Nov 26, 2018 54.46 54.48 53.52 53.72 1,540,787 -0.20(-0.37%)
Nov 23, 2018 53.45 54.45 53.32 53.92 943,400 +0.19(+0.35%)
Nov 21, 2018 53.73 53.73 53.73 0 +0.85(+1.61%)
Nov 20, 2018 54.09 54.46 52.16 52.88 4,394,667 -2.09(-3.80%)
Nov 19, 2018 57.32 57.56 54.87 54.97 5,417,180 -2.52(-4.38%)
Nov 16, 2018 57.12 57.80 56.52 57.49 1,411,100 +0.19(+0.33%)
Nov 15, 2018 56.64 57.31 55.69 57.30 1,230,694 +0.34(+0.60%)
Nov 14, 2018 57.32 57.62 56.61 56.96 1,723,808 -0.01(-0.02%)
Nov 13, 2018 57.07 57.77 56.86 56.97 1,211,297 -0.16(-0.28%)
Nov 12, 2018 57.62 57.95 57.11 57.13 1,798,241 -0.42(-0.73%)
Nov 09, 2018 57.95 58.38 57.14 57.55 1,836,200 -0.37(-0.64%)
Nov 08, 2018 57.81 58.48 57.46 57.92 1,570,234 +0.11(+0.19%)
Nov 07, 2018 58.08 58.08 56.50 57.81 1,947,259 +0.02(+0.03%)
Nov 06, 2018 57.18 58.02 56.70 57.79 1,604,435 +0.49(+0.86%)
Nov 05, 2018 56.49 57.71 56.16 57.30 2,643,556 +1.13(+2.01%)
Nov 02, 2018 57.36 59.56 55.75 56.17 4,739,600 -2.32(-3.97%)
Nov 01, 2018 57.52 59.16 57.42 58.49 4,528,578 +1.14(+1.99%)
Oct 31, 2018 56.66 57.94 56.40 57.35 2,610,489 +1.11(+1.97%)
Oct 30, 2018 54.35 56.27 54.06 56.24 2,670,920 +2.11(+3.90%)
Oct 29, 2018 54.37 55.25 53.34 54.13 2,760,901 +0.30(+0.56%)
Oct 26, 2018 53.91 54.75 53.31 53.83 3,053,700 -0.85(-1.55%)
Oct 25, 2018 53.86 55.07 53.28 54.68 3,905,151 +1.40(+2.63%)
Oct 24, 2018 56.12 56.37 53.16 53.28 6,431,391 -2.98(-5.30%)
Oct 23, 2018 56.02 56.57 55.38 56.26 1,708,477 -0.54(-0.95%)
Oct 22, 2018 57.04 57.38 56.09 56.80 2,144,989 -0.40(-0.70%)
Oct 19, 2018 56.45 57.41 56.20 57.20 2,503,700 +1.03(+1.83%)
Oct 18, 2018 55.87 56.94 55.86 56.17 2,763,312 +0.31(+0.55%)
Oct 17, 2018 55.12 56.16 54.97 55.86 2,680,823 +0.81(+1.47%)
Oct 16, 2018 54.62 55.29 54.17 55.05 5,031,555 +0.69(+1.27%)
Oct 15, 2018 53.94 54.93 53.94 54.36 1,717,722 +0.04(+0.07%)
Oct 12, 2018 54.38 54.78 53.67 54.32 2,642,000 +0.50(+0.93%)
Oct 11, 2018 55.55 55.66 53.69 53.82 3,846,209 -1.71(-3.08%)
Oct 10, 2018 57.44 57.44 55.44 55.53 3,121,569 -1.85(-3.22%)
Oct 09, 2018 57.00 58.53 56.67 57.38 4,638,136 +0.33(+0.58%)
Oct 08, 2018 55.08 57.49 54.67 57.05 6,315,873 +1.73(+3.13%)
Oct 05, 2018 56.28 56.55 55.19 55.32 2,042,600 -0.70(-1.25%)
Oct 04, 2018 55.77 56.34 55.54 56.02 3,498,453 +0.11(+0.20%)
Oct 03, 2018 56.64 56.64 55.65 55.91 4,171,394 -0.60(-1.06%)
Oct 02, 2018 55.81 56.61 55.75 56.51 3,806,543 +0.75(+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.