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 (%)
Jun 30, 2016 51.01 52.12 50.71 52.12 4,524,581 +1.61(+3.18%)
Jun 29, 2016 50.27 50.79 50.05 50.51 2,510,957 +0.66(+1.33%)
Jun 28, 2016 49.17 49.98 49.06 49.85 4,489,975 +1.13(+2.32%)
Jun 27, 2016 48.82 49.25 48.38 48.72 4,318,708 -0.73(-1.47%)
Jun 24, 2016 49.35 50.40 49.14 49.45 6,697,001 -1.95(-3.80%)
Jun 23, 2016 51.82 51.89 50.94 51.41 2,918,399 +0.04(+0.07%)
Jun 22, 2016 51.39 51.85 51.03 51.37 2,895,421 +0.20(+0.39%)
Jun 21, 2016 51.73 51.79 50.57 51.17 3,200,539 -0.56(-1.07%)
Jun 20, 2016 52.12 52.60 51.69 51.72 4,416,936 +0.28(+0.54%)
Jun 17, 2016 51.98 52.17 51.27 51.44 5,253,320 -0.72(-1.38%)
Jun 16, 2016 50.65 52.34 50.13 52.16 5,201,456 +1.23(+2.41%)
Jun 15, 2016 50.60 51.39 50.58 50.94 2,693,213 +0.36(+0.72%)
Jun 14, 2016 49.93 50.70 49.85 50.57 2,993,797 +0.68(+1.36%)
Jun 13, 2016 50.38 50.88 49.87 49.89 3,719,398 -0.59(-1.18%)
Jun 10, 2016 50.28 50.58 49.78 50.49 3,491,120 -0.26(-0.51%)
Jun 09, 2016 51.00 51.08 50.32 50.74 4,343,675 -0.51(-0.99%)
Jun 08, 2016 51.16 51.59 50.92 51.25 3,773,668 +0.16(+0.32%)
Jun 07, 2016 51.64 51.74 51.04 51.09 5,902,186 -0.50(-0.96%)
Jun 06, 2016 52.06 52.22 51.34 51.59 5,077,868 -0.34(-0.66%)
Jun 03, 2016 52.48 52.51 51.29 51.93 4,693,249 -0.96(-1.82%)
Jun 02, 2016 52.52 53.04 52.52 52.89 3,002,800 +0.22(+0.42%)
Jun 01, 2016 52.70 52.70 52.09 52.67 3,850,560 -0.03(-0.05%)
May 31, 2016 52.51 52.78 52.26 52.70 3,856,507 +0.32(+0.60%)
May 27, 2016 51.86 52.39 52.39 52.39 2,839,446 +0.50(+0.96%)
May 26, 2016 51.43 52.29 51.09 51.89 3,365,932 +0.40(+0.78%)
May 25, 2016 51.05 52.02 51.03 51.49 3,844,822 +0.53(+1.05%)
May 24, 2016 50.43 51.21 50.22 50.96 3,687,473 +0.89(+1.77%)
May 23, 2016 50.18 50.89 50.03 50.07 2,298,874 -0.29(-0.57%)
May 20, 2016 49.98 50.93 49.97 50.35 3,487,122 +0.61(+1.23%)
May 19, 2016 49.78 49.88 49.00 49.74 4,744,071 -0.17(-0.34%)
May 18, 2016 50.82 50.90 49.57 49.91 5,677,307 -1.13(-2.21%)
May 17, 2016 51.20 51.97 50.83 51.04 4,857,680 -0.18(-0.35%)
May 16, 2016 51.13 51.60 50.71 51.22 3,240,263 +0.14(+0.28%)
May 13, 2016 51.77 52.13 51.05 51.08 4,040,172 -0.74(-1.44%)
May 12, 2016 53.71 53.78 51.56 51.82 6,433,239 -1.45(-2.72%)
May 11, 2016 53.67 53.87 52.88 53.28 5,123,613 -1.11(-2.04%)
May 10, 2016 53.63 54.44 53.36 54.38 4,409,870 +0.92(+1.71%)
May 09, 2016 55.12 55.24 53.36 53.47 5,478,531 -1.60(-2.91%)
May 06, 2016 54.62 55.11 54.43 55.07 5,040,853 +0.20(+0.37%)
May 05, 2016 54.26 55.27 54.06 54.87 8,071,840 +0.90(+1.66%)
May 04, 2016 54.43 54.98 53.24 53.97 12,755,766 +0.83(+1.56%)
May 03, 2016 53.45 53.74 52.85 53.14 6,007,579 -0.77(-1.43%)
May 02, 2016 53.49 54.08 53.12 53.92 2,757,966 +0.53(+1.00%)
Apr 29, 2016 53.49 53.49 52.79 53.38 3,761,153 -0.15(-0.29%)
Apr 28, 2016 53.42 54.14 53.04 53.53 3,266,691 -0.31(-0.57%)
Apr 27, 2016 53.94 54.18 53.06 53.84 3,043,157 -0.05(-0.09%)
Apr 26, 2016 53.93 54.56 53.55 53.89 3,027,203 +0.14(+0.27%)
Apr 25, 2016 53.64 53.98 53.23 53.74 2,278,727 -0.19(-0.35%)
Apr 22, 2016 53.31 54.49 53.31 53.93 4,756,334 +0.64(+1.20%)
Apr 21, 2016 52.69 53.98 52.43 53.29 3,303,066 +0.74(+1.40%)
Apr 20, 2016 52.53 52.73 51.80 52.56 3,550,865 +0.09(+0.16%)
Apr 19, 2016 51.80 53.25 51.66 52.47 4,435,220 +0.79(+1.53%)
Apr 18, 2016 51.47 51.99 51.32 51.68 2,875,023 +0.23(+0.45%)
Apr 15, 2016 51.18 51.71 50.92 51.45 2,636,384 +0.22(+0.43%)
Apr 14, 2016 51.76 52.03 51.22 51.23 3,033,719 -0.60(-1.16%)
Apr 13, 2016 51.59 52.08 51.35 51.83 4,943,520 +0.68(+1.33%)
Apr 12, 2016 51.09 51.46 50.87 51.16 2,893,722 +0.06(+0.11%)
Apr 11, 2016 51.81 52.11 51.00 51.10 2,765,311 -0.57(-1.11%)
Apr 08, 2016 51.78 52.27 51.35 51.67 3,777,096 +0.52(+1.01%)
Apr 07, 2016 51.94 52.37 50.97 51.16 4,236,876 -1.21(-2.32%)
Apr 06, 2016 51.83 52.47 51.72 52.37 2,699,498 +0.56(+1.09%)
Apr 05, 2016 51.79 52.10 51.29 51.81 3,895,834 -0.53(-1.02%)
Apr 04, 2016 52.80 53.13 52.24 52.34 3,108,182 -0.33(-0.63%)
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.