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 (%)
Apr 30, 2019 51.30 51.44 50.34 50.87 2,619,026 -0.48(-0.93%)
Apr 29, 2019 50.88 51.50 50.85 51.34 1,304,361 +0.55(+1.07%)
Apr 26, 2019 50.51 50.99 50.28 50.80 2,331,748 +0.54(+1.07%)
Apr 25, 2019 50.83 50.83 50.22 50.26 1,586,306 -0.68(-1.34%)
Apr 24, 2019 50.90 51.61 50.60 50.95 2,221,398 +0.01(+0.02%)
Apr 23, 2019 50.67 51.10 50.42 50.94 2,940,604 +0.23(+0.45%)
Apr 22, 2019 51.92 51.92 50.48 50.71 2,270,492 -1.27(-2.44%)
Apr 18, 2019 52.15 52.40 51.76 51.98 2,189,636 -0.14(-0.27%)
Apr 17, 2019 51.99 52.48 51.88 52.12 2,422,908 +0.29(+0.56%)
Apr 16, 2019 51.69 51.93 51.29 51.83 2,096,431 +0.48(+0.93%)
Apr 15, 2019 51.34 51.53 50.69 51.35 1,799,040 +0.18(+0.35%)
Apr 12, 2019 51.41 51.81 50.51 51.18 2,495,933 +0.02(+0.04%)
Apr 11, 2019 51.34 51.72 51.06 51.16 2,654,120 -0.07(-0.14%)
Apr 10, 2019 50.66 51.29 50.52 51.23 2,440,343 +0.52(+1.02%)
Apr 09, 2019 50.75 50.91 50.37 50.71 2,079,373 -0.28(-0.54%)
Apr 08, 2019 49.77 51.12 49.77 50.99 3,923,063 +1.01(+2.02%)
Apr 05, 2019 49.47 50.00 49.40 49.98 2,304,233 +0.70(+1.43%)
Apr 04, 2019 48.56 49.59 48.35 49.27 2,321,085 +0.84(+1.74%)
Apr 03, 2019 47.82 48.81 47.58 48.43 2,886,905 +0.86(+1.81%)
Apr 02, 2019 47.93 48.01 47.37 47.56 1,294,855 -0.27(-0.56%)
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.