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 (%)
Mar 31, 2016 52.22 52.87 52.22 52.60 4,715,774 +0.46(+0.88%)
Mar 30, 2016 52.64 52.66 51.61 52.14 4,211,343 -0.28(-0.53%)
Mar 29, 2016 51.77 52.54 51.58 52.42 3,368,473 +0.28(+0.53%)
Mar 28, 2016 51.80 52.51 51.56 52.14 3,128,179 +0.53(+1.02%)
Mar 24, 2016 50.60 51.61 51.61 51.61 3,146,014 +0.53(+1.05%)
Mar 23, 2016 51.41 51.50 50.87 51.08 2,800,749 -0.34(-0.67%)
Mar 22, 2016 51.33 51.83 50.89 51.42 3,041,072 -0.15(-0.30%)
Mar 21, 2016 52.15 52.29 51.01 51.58 4,726,666 -0.66(-1.26%)
Mar 18, 2016 52.03 52.30 51.60 52.24 6,205,158 +0.44(+0.85%)
Mar 17, 2016 51.93 52.27 51.57 51.80 5,008,038 -0.18(-0.35%)
Mar 16, 2016 50.52 52.49 50.52 51.98 8,958,594 +1.77(+3.52%)
Mar 15, 2016 50.34 50.78 49.49 50.21 6,853,812 -0.68(-1.33%)
Mar 14, 2016 50.31 51.42 50.29 50.89 5,371,559 +0.17(+0.34%)
Mar 11, 2016 49.75 50.76 49.72 50.72 4,602,130 +1.28(+2.59%)
Mar 10, 2016 49.89 49.92 48.68 49.44 3,907,181 -0.31(-0.61%)
Mar 09, 2016 50.34 50.70 49.26 49.74 7,356,905 +1.02(+2.10%)
Mar 08, 2016 49.08 49.52 48.52 48.72 4,758,878 -0.78(-1.58%)
Mar 07, 2016 48.55 49.52 48.45 49.50 4,310,625 +0.57(+1.17%)
Mar 04, 2016 48.96 49.25 48.56 48.93 4,515,359 -0.08(-0.16%)
Mar 03, 2016 47.84 49.17 47.78 49.01 6,259,413 +1.27(+2.65%)
Mar 02, 2016 47.50 47.99 47.05 47.74 3,947,058 -0.10(-0.20%)
Mar 01, 2016 46.33 47.86 46.22 47.84 6,873,874 +1.78(+3.87%)
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%)
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.