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 (%)
Sep 30, 2015 37.36 38.01 37.20 37.87 8,891,582 +0.88(+2.39%)
Sep 29, 2015 36.69 37.59 36.55 36.99 8,723,703 +0.28(+0.78%)
Sep 28, 2015 38.48 38.71 36.62 36.70 9,261,277 -1.99(-5.15%)
Sep 25, 2015 39.08 39.20 38.38 38.69 6,662,759 -0.11(-0.29%)
Sep 24, 2015 39.26 39.26 38.12 38.81 7,297,691 -0.74(-1.87%)
Sep 23, 2015 40.47 40.56 39.41 39.55 4,118,887 -0.86(-2.14%)
Sep 22, 2015 40.20 40.86 40.08 40.41 5,103,323 -0.28(-0.70%)
Sep 21, 2015 40.74 40.98 40.33 40.70 3,768,587 +0.16(+0.40%)
Sep 18, 2015 40.50 41.23 40.46 40.54 9,786,625 -0.67(-1.64%)
Sep 17, 2015 41.63 41.86 41.08 41.21 4,675,847 -0.15(-0.37%)
Sep 16, 2015 41.42 41.86 41.22 41.36 5,071,416 -0.17(-0.41%)
Sep 15, 2015 41.29 41.61 40.94 41.53 5,357,189 +0.46(+1.11%)
Sep 14, 2015 41.68 41.76 40.80 41.08 4,487,807 -0.62(-1.48%)
Sep 11, 2015 41.91 42.26 41.22 41.69 6,150,442 -0.01(-0.02%)
Sep 10, 2015 42.02 42.03 40.53 41.70 8,470,604 +0.41(+0.99%)
Sep 09, 2015 42.09 42.14 41.08 41.30 6,528,925 -0.15(-0.37%)
Sep 08, 2015 41.41 41.68 40.88 41.45 5,396,189 +0.85(+2.10%)
Sep 04, 2015 40.97 40.59 40.59 40.59 5,317,285 -0.84(-2.03%)
Sep 03, 2015 42.07 42.20 41.25 41.43 4,480,069 -0.45(-1.08%)
Sep 02, 2015 41.97 42.16 41.10 41.89 5,477,243 +0.47(+1.14%)
Sep 01, 2015 41.86 42.44 41.14 41.42 5,820,567 -1.37(-3.20%)
Aug 31, 2015 42.96 43.02 42.35 42.79 5,412,428 -0.52(-1.20%)
Aug 28, 2015 42.75 43.44 42.72 43.31 5,297,890 +0.50(+1.17%)
Aug 27, 2015 42.40 43.21 42.01 42.81 5,900,114 +0.86(+2.05%)
Aug 26, 2015 41.98 42.04 41.06 41.95 8,669,566 +1.02(+2.50%)
Aug 25, 2015 42.81 42.90 40.92 40.92 11,303,012 -0.64(-1.55%)
Aug 24, 2015 40.05 43.13 38.54 41.57 8,696,793 -1.08(-2.53%)
Aug 21, 2015 43.08 43.61 42.65 42.65 8,344,368 -0.89(-2.04%)
Aug 20, 2015 45.38 45.38 43.51 43.53 10,107,062 -2.36(-5.13%)
Aug 19, 2015 46.29 46.43 45.75 45.89 3,675,414 -0.78(-1.68%)
Aug 18, 2015 46.84 47.04 46.31 46.67 4,154,642 -0.64(-1.36%)
Aug 17, 2015 46.53 47.33 46.29 47.32 3,086,190 +0.77(+1.65%)
Aug 14, 2015 47.23 47.29 46.37 46.55 4,581,755 -0.79(-1.66%)
Aug 13, 2015 47.36 47.76 46.97 47.34 5,255,863 -0.11(-0.24%)
Aug 12, 2015 47.36 47.60 46.95 47.45 3,389,366 -0.11(-0.24%)
Aug 11, 2015 48.03 48.51 47.29 47.56 3,955,709 -0.84(-1.74%)
Aug 10, 2015 47.77 48.81 47.73 48.41 4,707,029 +0.79(+1.67%)
Aug 07, 2015 49.45 49.64 46.74 47.61 9,673,871 -1.80(-3.64%)
Aug 06, 2015 47.29 49.53 45.24 49.41 21,308,372 +1.72(+3.61%)
Aug 05, 2015 49.19 50.02 47.31 47.69 13,386,974 -2.31(-4.62%)
Aug 04, 2015 50.29 50.67 49.72 49.99 4,219,574 -0.16(-0.32%)
Aug 03, 2015 50.66 50.70 49.93 50.15 3,362,426 -0.42(-0.82%)
Jul 31, 2015 50.62 51.09 50.36 50.57 4,223,840 +0.26(+0.51%)
Jul 30, 2015 49.62 50.48 49.49 50.32 3,569,337 +0.56(+1.12%)
Jul 29, 2015 49.93 50.11 49.52 49.76 4,848,499 -0.13(-0.27%)
Jul 28, 2015 50.10 50.35 49.76 49.89 4,132,506 +0.08(+0.15%)
Jul 27, 2015 49.86 50.38 49.41 49.81 3,354,657 -0.35(-0.70%)
Jul 24, 2015 51.02 51.08 50.05 50.16 4,077,639 -0.67(-1.32%)
Jul 23, 2015 51.28 51.36 50.65 50.84 2,796,433 -0.36(-0.70%)
Jul 22, 2015 51.03 51.42 50.62 51.20 3,063,404 +0.03(+0.06%)
Jul 21, 2015 51.06 51.46 50.70 51.17 4,401,387 +0.01(+0.02%)
Jul 20, 2015 51.41 51.43 50.55 51.16 7,672,590 -0.58(-1.12%)
Jul 17, 2015 52.29 52.42 51.16 51.73 5,788,589 -0.71(-1.35%)
Jul 16, 2015 52.80 52.88 52.35 52.44 2,962,467 +0.08(+0.14%)
Jul 15, 2015 52.39 52.77 52.11 52.37 3,306,373 -0.03(-0.05%)
Jul 14, 2015 52.43 52.86 52.19 52.40 3,387,099 -0.13(-0.25%)
Jul 13, 2015 52.44 52.73 52.30 52.53 4,935,042 +0.65(+1.26%)
Jul 10, 2015 51.90 52.20 51.51 51.88 4,364,662 +0.57(+1.11%)
Jul 09, 2015 51.77 51.96 51.09 51.31 7,378,072 -0.03(-0.06%)
Jul 08, 2015 52.04 52.25 51.15 51.34 6,043,213 -1.23(-2.34%)
Jul 07, 2015 51.90 52.61 51.24 52.57 6,004,998 +0.65(+1.26%)
Jul 06, 2015 51.92 52.17 51.65 51.91 4,487,178 -0.60(-1.13%)
Jul 02, 2015 53.05 52.51 52.51 52.51 2,785,627 -0.39(-0.73%)
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.