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, 2019 52.30 52.40 51.01 51.30 1,561,764 -1.03(-1.96%)
Jul 30, 2019 51.78 52.35 51.50 52.32 1,664,623 +0.39(+0.75%)
Jul 29, 2019 51.69 51.97 51.59 51.93 1,542,722 +0.30(+0.58%)
Jul 26, 2019 51.32 51.75 51.17 51.64 1,508,624 +0.47(+0.91%)
Jul 25, 2019 50.92 51.25 50.70 51.17 1,793,588 +0.33(+0.65%)
Jul 24, 2019 49.80 51.17 49.76 50.84 2,047,166 +0.97(+1.94%)
Jul 23, 2019 49.93 50.02 49.15 49.87 2,169,032 +0.07(+0.14%)
Jul 22, 2019 50.34 50.81 49.40 49.80 2,224,223 -0.69(-1.36%)
Jul 19, 2019 51.14 51.53 50.46 50.49 2,661,982 -0.63(-1.23%)
Jul 18, 2019 51.84 52.00 51.12 51.12 2,573,420 -1.09(-2.08%)
Jul 17, 2019 53.27 53.28 52.15 52.20 2,085,057 -1.09(-2.04%)
Jul 16, 2019 53.14 53.49 52.42 53.29 2,618,919 +0.14(+0.26%)
Jul 15, 2019 52.92 53.26 52.68 53.15 1,381,848 +0.19(+0.36%)
Jul 12, 2019 52.95 53.25 52.82 52.96 3,191,165 +0.10(+0.19%)
Jul 11, 2019 52.39 52.88 52.12 52.86 1,646,539 +0.51(+0.97%)
Jul 10, 2019 52.24 52.46 51.83 52.35 1,933,419 +0.26(+0.50%)
Jul 09, 2019 51.90 52.27 51.78 52.09 1,636,916 -0.09(-0.17%)
Jul 08, 2019 51.59 52.22 51.53 52.18 2,400,212 +0.39(+0.75%)
Jul 05, 2019 51.33 52.10 51.27 51.80 1,414,134 +0.17(+0.33%)
Jul 03, 2019 50.92 51.85 50.82 51.63 1,757,551 +0.86(+1.69%)
Jul 02, 2019 50.40 50.99 50.16 50.77 1,893,747 +0.43(+0.85%)
Jul 01, 2019 50.11 50.61 49.74 50.34 3,006,174 +0.65(+1.30%)
Jun 28, 2019 48.61 49.69 48.53 49.69 3,546,130 +1.08(+2.21%)
Jun 27, 2019 48.37 48.70 48.09 48.62 2,261,548 +0.22(+0.45%)
Jun 26, 2019 49.29 49.34 48.37 48.40 2,046,406 -0.82(-1.66%)
Jun 25, 2019 49.94 50.06 49.06 49.22 1,602,649 -0.87(-1.73%)
Jun 24, 2019 50.15 50.32 49.29 50.08 1,512,342 -0.18(-0.36%)
Jun 21, 2019 50.63 50.77 49.95 50.26 3,667,932 -0.30(-0.59%)
Jun 20, 2019 49.99 50.72 49.70 50.56 2,571,760 +1.03(+2.07%)
Jun 19, 2019 49.26 49.88 48.72 49.53 2,651,715 +0.53(+1.08%)
Jun 18, 2019 49.22 49.70 48.85 49.01 2,378,967 +0.06(+0.12%)
Jun 17, 2019 48.87 49.33 48.08 48.95 1,654,560 +0.16(+0.33%)
Jun 14, 2019 49.17 49.17 48.45 48.79 1,307,393 -0.34(-0.69%)
Jun 13, 2019 48.13 49.28 47.89 49.13 1,776,058 +1.00(+2.07%)
Jun 12, 2019 48.01 48.33 47.89 48.13 1,120,260 +0.25(+0.52%)
Jun 11, 2019 47.87 48.20 47.60 47.88 1,871,497 +0.11(+0.23%)
Jun 10, 2019 48.28 48.55 47.57 47.77 2,458,550 -0.45(-0.93%)
Jun 07, 2019 48.28 48.68 48.01 48.22 1,503,101 +0.16(+0.33%)
Jun 06, 2019 48.17 48.31 47.80 48.06 1,519,472 +0.13(+0.27%)
Jun 05, 2019 48.77 48.91 47.73 47.93 2,162,921 -0.50(-1.02%)
Jun 04, 2019 48.28 48.72 48.05 48.43 1,667,075 +0.57(+1.18%)
Jun 03, 2019 47.72 48.26 47.53 47.86 1,886,747 -0.04(-0.08%)
May 31, 2019 47.56 48.22 47.35 47.90 3,036,363 +0.08(+0.17%)
May 30, 2019 46.62 48.59 46.62 47.82 3,846,855 +1.47(+3.17%)
May 29, 2019 46.94 47.13 46.07 46.35 1,987,420 -0.89(-1.89%)
May 28, 2019 47.34 47.80 47.17 47.25 1,734,645 +0.14(+0.29%)
May 24, 2019 47.61 47.70 47.08 47.11 2,202,235 -0.43(-0.90%)
May 23, 2019 47.44 47.73 47.02 47.53 2,316,339 -0.41(-0.85%)
May 22, 2019 48.32 48.50 47.87 47.94 1,864,567 -0.60(-1.23%)
May 21, 2019 48.06 48.65 47.97 48.54 2,592,734 +0.61(+1.26%)
May 20, 2019 47.87 48.01 47.56 47.93 1,211,431 -0.07(-0.14%)
May 17, 2019 47.55 48.29 47.33 48.00 1,425,254 +0.02(+0.04%)
May 16, 2019 47.82 48.41 47.50 47.98 1,459,499 +0.52(+1.09%)
May 15, 2019 47.09 47.62 46.69 47.47 2,047,765 +0.15(+0.31%)
May 14, 2019 46.98 47.73 46.84 47.32 2,025,282 +0.44(+0.93%)
May 13, 2019 48.20 48.39 46.67 46.88 3,291,847 -2.02(-4.14%)
May 10, 2019 48.14 49.07 47.71 48.90 2,272,989 +0.51(+1.05%)
May 09, 2019 47.91 48.53 47.63 48.40 2,340,581 +0.24(+0.49%)
May 08, 2019 47.99 48.47 47.68 48.16 2,480,732 +0.05(+0.10%)
May 07, 2019 48.89 49.10 47.74 48.11 2,967,783 -1.16(-2.36%)
May 06, 2019 48.66 49.50 48.32 49.27 1,624,742 -0.07(-0.14%)
May 03, 2019 50.08 50.41 48.54 49.34 4,014,820 -0.68(-1.37%)
May 02, 2019 50.61 50.87 49.54 50.03 2,345,408 -0.70(-1.39%)
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.