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 (%)
Feb 29, 2016 45.98 46.47 45.58 46.06 8,206,614 +0.08(+0.17%)
Feb 26, 2016 45.72 46.47 45.46 45.98 4,094,716 +0.63(+1.39%)
Feb 25, 2016 45.65 45.92 44.89 45.35 3,765,135 +0.15(+0.34%)
Feb 24, 2016 44.04 45.41 43.58 45.20 4,457,957 +0.49(+1.11%)
Feb 23, 2016 44.52 45.27 44.14 44.70 4,540,383 +0.09(+0.19%)
Feb 22, 2016 43.29 44.72 43.23 44.62 5,404,215 +1.69(+3.95%)
Feb 19, 2016 43.30 43.67 42.80 42.92 5,630,091 -0.67(-1.53%)
Feb 18, 2016 44.26 44.40 43.23 43.59 4,642,327 -0.73(-1.65%)
Feb 17, 2016 43.10 44.50 43.08 44.32 5,848,316 +1.56(+3.65%)
Feb 16, 2016 41.68 43.43 41.45 42.76 6,304,834 +1.66(+4.03%)
Feb 12, 2016 41.52 41.11 41.11 41.11 7,103,934 -0.37(-0.89%)
Feb 11, 2016 40.10 41.82 39.89 41.48 8,034,646 +0.66(+1.61%)
Feb 10, 2016 39.48 41.52 39.37 40.82 7,633,914 +0.22(+0.54%)
Feb 09, 2016 41.22 41.93 40.54 40.60 7,705,807 -1.63(-3.85%)
Feb 08, 2016 43.46 43.46 41.27 42.23 7,779,639 -1.80(-4.09%)
Feb 05, 2016 45.90 46.21 43.84 44.03 6,412,834 -2.06(-4.46%)
Feb 04, 2016 47.41 47.90 45.55 46.08 8,516,664 +0.14(+0.31%)
Feb 03, 2016 44.78 46.13 44.42 45.94 5,727,450 +1.55(+3.50%)
Feb 02, 2016 45.09 45.36 44.29 44.39 3,150,749 -1.22(-2.67%)
Feb 01, 2016 44.89 45.91 44.53 45.61 2,919,307 +0.39(+0.86%)
Jan 29, 2016 44.38 45.50 44.25 45.22 3,892,913 +1.15(+2.61%)
Jan 28, 2016 45.47 45.64 43.57 44.07 4,489,543 -1.00(-2.22%)
Jan 27, 2016 45.08 46.08 44.74 45.07 4,154,820 -0.16(-0.36%)
Jan 26, 2016 44.46 45.42 44.46 45.23 3,935,053 +1.16(+2.64%)
Jan 25, 2016 44.41 44.68 43.64 44.07 4,806,542 -0.62(-1.38%)
Jan 22, 2016 44.27 45.03 43.85 44.69 4,784,200 +1.11(+2.56%)
Jan 21, 2016 41.91 44.23 41.75 43.57 7,425,619 +1.67(+3.98%)
Jan 20, 2016 42.50 42.55 40.15 41.91 7,534,260 -1.30(-3.02%)
Jan 19, 2016 44.08 44.49 42.76 43.21 5,166,746 -0.47(-1.07%)
Jan 15, 2016 43.37 43.68 43.68 43.68 5,101,656 -0.81(-1.82%)
Jan 14, 2016 42.88 45.06 42.71 44.49 6,482,385 +1.70(+3.98%)
Jan 13, 2016 44.80 44.96 42.75 42.78 5,884,132 -1.98(-4.42%)
Jan 12, 2016 44.78 45.28 44.19 44.76 4,079,358 +0.23(+0.51%)
Jan 11, 2016 44.45 44.81 43.48 44.53 6,915,884 +0.30(+0.69%)
Jan 08, 2016 43.33 44.87 43.33 44.23 6,860,426 +1.07(+2.47%)
Jan 07, 2016 43.16 44.16 42.60 43.16 6,626,773 -0.75(-1.71%)
Jan 06, 2016 43.36 44.62 43.31 43.91 4,668,533 +0.01(+0.02%)
Jan 05, 2016 44.36 44.51 43.74 43.90 4,305,125 -0.50(-1.14%)
Jan 04, 2016 44.10 44.64 43.91 44.41 5,731,573 -0.46(-1.02%)
Dec 31, 2015 44.26 44.87 44.87 44.87 3,323,230 +0.35(+0.79%)
Dec 30, 2015 44.89 45.18 44.48 44.51 2,090,646 -0.50(-1.12%)
Dec 29, 2015 44.86 45.13 44.49 45.02 2,650,706 +0.44(+0.98%)
Dec 28, 2015 44.93 45.24 44.37 44.58 3,146,793 -0.58(-1.29%)
Dec 24, 2015 44.86 45.16 45.16 45.16 2,127,913 +0.20(+0.44%)
Dec 23, 2015 44.52 45.10 44.36 44.96 4,382,066 +0.59(+1.33%)
Dec 22, 2015 43.70 44.66 43.61 44.37 4,944,193 +0.78(+1.79%)
Dec 21, 2015 43.70 43.96 43.19 43.59 2,972,533 +0.12(+0.28%)
Dec 18, 2015 44.05 44.26 43.40 43.47 6,867,403 -0.82(-1.85%)
Dec 17, 2015 45.28 45.43 44.21 44.29 3,172,156 -0.93(-2.06%)
Dec 16, 2015 45.02 45.49 44.15 45.22 4,934,480 +0.64(+1.43%)
Dec 15, 2015 44.50 44.99 44.36 44.58 3,623,797 +0.47(+1.06%)
Dec 14, 2015 44.64 44.98 43.51 44.11 5,728,002 -0.48(-1.07%)
Dec 11, 2015 45.59 45.74 44.49 44.59 6,611,751 -1.61(-3.48%)
Dec 10, 2015 46.12 46.69 45.92 46.20 3,660,732 +0.16(+0.35%)
Dec 09, 2015 47.12 47.14 45.60 46.04 5,417,258 -1.27(-2.68%)
Dec 08, 2015 47.47 47.77 46.98 47.30 4,403,671 -0.58(-1.21%)
Dec 07, 2015 47.24 48.00 46.86 47.88 4,774,061 +0.42(+0.88%)
Dec 04, 2015 47.02 47.68 46.53 47.46 4,220,093 +0.65(+1.38%)
Dec 03, 2015 47.52 47.89 46.34 46.82 6,585,265 -0.68(-1.44%)
Dec 02, 2015 48.39 48.49 47.03 47.50 6,332,068 -1.00(-2.05%)
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.