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 (%)
Jul 31, 2018 50.47 52.01 50.08 51.71 11,098,315 +1.36(+2.71%)
Jul 30, 2018 52.32 52.48 49.98 50.35 16,024,480 -2.68(-5.05%)
Jul 27, 2018 56.75 56.82 52.24 53.03 15,699,864 -3.46(-6.12%)
Jul 26, 2018 56.50 57.46 56.48 56.48 1,520,333 +0.22(+0.38%)
Jul 25, 2018 55.77 56.29 55.48 56.27 2,367,534 +0.64(+1.15%)
Jul 24, 2018 56.31 56.39 55.27 55.63 2,162,633 -0.21(-0.37%)
Jul 23, 2018 56.21 56.31 55.77 55.84 1,280,205 -0.35(-0.63%)
Jul 20, 2018 56.30 56.33 55.56 56.19 2,356,655 -0.21(-0.37%)
Jul 19, 2018 57.15 57.31 56.38 56.40 1,676,202 -0.77(-1.34%)
Jul 18, 2018 56.96 57.48 56.83 57.16 2,141,939 +0.20(+0.34%)
Jul 17, 2018 57.34 57.74 56.58 56.96 1,885,593 -0.80(-1.38%)
Jul 16, 2018 57.94 58.00 57.36 57.76 2,553,689 -0.18(-0.31%)
Jul 13, 2018 57.83 57.99 57.52 57.94 1,165,046 -0.11(-0.19%)
Jul 12, 2018 58.37 58.43 57.94 58.04 1,750,374 -0.18(-0.30%)
Jul 11, 2018 58.51 58.22 4,515,862 +0.55(+0.95%)
Jul 10, 2018 57.51 57.87 56.85 57.67 2,499,797 +0.36(+0.63%)
Jul 09, 2018 57.14 57.35 56.30 57.31 2,481,740 +0.22(+0.38%)
Jul 06, 2018 56.02 57.19 55.96 57.09 2,690,985 +1.23(+2.20%)
Jul 05, 2018 54.96 55.92 54.84 55.87 2,057,398 +1.24(+2.26%)
Jul 03, 2018 54.63 54.63 54.63 0 -0.33(-0.61%)
Jul 02, 2018 54.95 55.27 54.49 54.96 1,799,471 -0.24(-0.43%)
Jun 29, 2018 55.71 54.79 55.20 2,480,495 +0.09(+0.16%)
Jun 28, 2018 54.98 55.24 54.11 55.11 2,280,434 +0.41(+0.75%)
Jun 27, 2018 55.12 55.56 54.63 54.70 2,536,547 -0.15(-0.27%)
Jun 26, 2018 55.09 55.24 54.38 54.84 2,457,640 -0.37(-0.68%)
Jun 25, 2018 55.60 55.93 54.60 55.22 3,313,972 -0.45(-0.81%)
Jun 22, 2018 55.75 55.90 55.34 55.67 6,028,938 +0.29(+0.53%)
Jun 21, 2018 56.82 57.11 55.22 55.37 3,706,515 -1.77(-3.09%)
Jun 20, 2018 55.96 57.44 55.96 57.14 4,148,625 +1.71(+3.08%)
Jun 19, 2018 54.70 55.71 54.54 55.43 3,544,915 +0.15(+0.27%)
Jun 18, 2018 54.98 55.91 54.92 55.29 4,097,348 +0.20(+0.36%)
Jun 15, 2018 55.33 54.12 55.09 4,767,390 +0.97(+1.80%)
Jun 14, 2018 53.60 54.33 53.59 54.12 3,003,418 +0.84(+1.58%)
Jun 13, 2018 53.12 54.01 52.58 53.27 7,094,764 +1.85(+3.59%)
Jun 12, 2018 51.27 51.50 51.01 51.43 2,020,717 +0.38(+0.75%)
Jun 11, 2018 50.14 51.40 50.12 51.04 4,641,023 +0.84(+1.68%)
Jun 08, 2018 50.07 50.49 50.01 50.20 2,021,833 +0.12(+0.24%)
Jun 07, 2018 49.83 50.66 49.63 50.08 4,540,487 +0.54(+1.09%)
Jun 06, 2018 49.70 49.54 4,465,998 +0.40(+0.82%)
Jun 05, 2018 49.21 49.34 48.80 49.14 2,293,269 +0.12(+0.24%)
Jun 04, 2018 49.01 49.09 48.87 49.02 2,498,596 +0.13(+0.26%)
Jun 01, 2018 49.41 49.46 48.79 48.90 2,154,833 -0.38(-0.77%)
May 31, 2018 49.89 49.99 48.78 49.28 5,326,955 -0.84(-1.68%)
May 30, 2018 49.56 50.39 49.21 50.12 3,678,290 +0.94(+1.91%)
May 29, 2018 49.58 49.87 48.97 49.18 3,093,635 -0.68(-1.37%)
May 25, 2018 49.87 49.87 49.87 0 +0.36(+0.73%)
May 24, 2018 49.62 49.79 49.16 49.50 2,571,160 +0.09(+0.18%)
May 23, 2018 50.08 50.31 49.28 49.41 3,800,673 -0.99(-1.96%)
May 22, 2018 50.90 51.15 50.37 50.40 2,024,274 -0.47(-0.92%)
May 21, 2018 51.22 51.44 50.71 50.87 3,642,748 +0.24(+0.48%)
May 18, 2018 50.50 51.51 50.24 50.63 5,473,646 +0.14(+0.27%)
May 17, 2018 51.95 52.73 48.87 50.49 12,253,138 -2.17(-4.12%)
May 16, 2018 53.34 53.45 52.25 52.66 4,089,443 -0.58(-1.08%)
May 15, 2018 53.19 54.30 52.80 53.24 6,257,934 +0.75(+1.44%)
May 14, 2018 51.95 54.27 51.43 52.49 9,498,590 +1.11(+2.15%)
May 11, 2018 51.21 51.45 50.81 51.38 2,544,674 +0.20(+0.38%)
May 10, 2018 50.56 51.25 50.24 51.19 1,803,985 +0.86(+1.71%)
May 09, 2018 50.18 50.79 49.88 50.32 1,692,469 +0.17(+0.33%)
May 08, 2018 51.28 51.59 49.78 50.16 2,917,573 -1.13(-2.19%)
May 07, 2018 51.82 51.87 50.42 51.28 4,889,291 -0.73(-1.41%)
May 04, 2018 48.92 52.12 48.31 52.02 8,966,898 +4.33(+9.09%)
May 03, 2018 47.87 48.06 46.51 47.68 4,043,355 -0.24(-0.51%)
May 02, 2018 48.45 48.97 47.80 47.93 2,483,417 -0.61(-1.25%)
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.