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, 2019 40.45 40.73 40.24 40.37 2,987,376 +0.05(+0.12%)
Sep 27, 2019 40.36 40.80 40.08 40.32 2,874,800 +0.02(+0.05%)
Sep 26, 2019 41.28 41.34 40.29 40.30 3,472,480 -0.94(-2.28%)
Sep 25, 2019 41.26 41.56 40.81 41.24 3,810,217 -0.07(-0.17%)
Sep 24, 2019 41.76 42.07 40.69 41.31 7,618,669 -0.66(-1.57%)
Sep 23, 2019 41.81 42.27 41.50 41.97 6,236,573 +0.09(+0.21%)
Sep 20, 2019 42.52 42.69 41.83 41.88 8,192,400 -0.51(-1.20%)
Sep 19, 2019 43.50 43.81 42.21 42.39 5,336,588 -0.99(-2.28%)
Sep 18, 2019 43.27 43.57 42.86 43.38 4,605,866 +0.08(+0.18%)
Sep 17, 2019 43.96 44.07 42.99 43.30 5,612,671 -0.75(-1.70%)
Sep 16, 2019 43.51 44.08 43.30 44.05 4,705,309 +0.23(+0.52%)
Sep 13, 2019 44.16 44.56 43.57 43.82 4,590,100 +0.00(+0.00%)
Sep 12, 2019 43.75 44.21 42.95 43.82 5,926,471 +0.01(+0.02%)
Sep 11, 2019 44.41 44.67 43.38 43.81 5,968,022 -0.65(-1.46%)
Sep 10, 2019 43.96 44.94 43.96 44.46 5,604,850 +0.35(+0.79%)
Sep 09, 2019 43.51 44.15 43.16 44.11 6,928,134 +0.48(+1.10%)
Sep 06, 2019 42.93 43.70 42.93 43.63 5,853,700 +0.63(+1.47%)
Sep 05, 2019 41.98 43.09 41.50 43.00 5,686,516 +1.33(+3.19%)
Sep 04, 2019 41.78 41.93 41.01 41.67 5,387,123 +0.38(+0.92%)
Sep 03, 2019 41.37 41.54 40.65 41.29 4,633,543 -0.77(-1.83%)
Aug 30, 2019 42.50 42.54 41.80 42.06 5,099,000 -0.30(-0.71%)
Aug 29, 2019 42.11 42.80 41.80 42.36 5,408,411 +0.62(+1.49%)
Aug 28, 2019 40.87 41.92 40.78 41.74 4,461,829 +0.70(+1.71%)
Aug 27, 2019 41.79 41.97 40.92 41.04 3,616,027 -0.72(-1.72%)
Aug 26, 2019 42.11 42.34 41.48 41.76 3,141,792 +0.35(+0.85%)
Aug 23, 2019 43.20 43.37 41.22 41.41 6,837,700 -2.06(-4.74%)
Aug 22, 2019 44.25 44.31 43.42 43.47 3,172,445 -0.61(-1.38%)
Aug 21, 2019 44.32 44.36 43.40 44.08 3,338,681 -0.06(-0.14%)
Aug 20, 2019 44.00 44.36 43.54 44.14 3,436,271 -0.08(-0.18%)
Aug 19, 2019 44.35 44.86 44.03 44.22 5,252,954 +0.42(+0.96%)
Aug 16, 2019 43.65 44.00 43.45 43.80 4,109,100 +0.45(+1.04%)
Aug 15, 2019 44.74 44.90 42.96 43.35 6,028,151 -1.30(-2.91%)
Aug 14, 2019 47.54 47.67 44.59 44.65 9,513,537 -4.05(-8.32%)
Aug 13, 2019 48.13 49.68 48.12 48.70 7,027,495 +0.66(+1.37%)
Aug 12, 2019 50.00 50.11 47.86 48.04 2,506,195 -0.87(-1.78%)
Aug 09, 2019 49.51 49.92 48.05 48.91 5,009,300 -1.91(-3.76%)
Aug 08, 2019 49.97 51.06 49.97 50.82 3,011,437 +1.64(+3.33%)
Aug 07, 2019 48.93 49.34 48.28 49.18 12,381,531 -0.38(-0.77%)
Aug 06, 2019 49.49 49.70 49.00 49.56 1,851,491 +0.50(+1.02%)
Aug 05, 2019 49.49 49.87 48.78 49.06 2,318,806 -1.34(-2.66%)
Aug 02, 2019 50.44 50.83 49.59 50.40 2,741,500 -0.22(-0.43%)
Aug 01, 2019 51.40 51.82 50.44 50.62 1,739,907 -0.89(-1.73%)
Jul 31, 2019 52.52 52.62 51.22 51.51 1,555,321 -1.03(-1.96%)
Jul 30, 2019 51.99 52.57 51.72 52.54 1,657,756 +0.39(+0.75%)
Jul 29, 2019 51.90 52.19 51.80 52.15 1,536,358 +0.30(+0.58%)
Jul 26, 2019 51.53 51.96 51.38 51.85 1,502,400 +0.47(+0.91%)
Jul 25, 2019 51.13 51.46 50.91 51.38 1,786,189 +0.33(+0.65%)
Jul 24, 2019 50.01 51.38 49.97 51.05 2,038,721 +0.97(+1.94%)
Jul 23, 2019 50.14 50.23 49.35 50.08 2,160,084 +0.07(+0.14%)
Jul 22, 2019 50.55 51.02 49.60 50.01 2,215,047 -0.69(-1.36%)
Jul 19, 2019 51.35 51.74 50.67 50.70 2,651,000 -0.63(-1.23%)
Jul 18, 2019 52.05 52.22 51.33 51.33 2,562,803 -1.09(-2.08%)
Jul 17, 2019 53.49 53.50 52.37 52.42 2,076,455 -1.09(-2.04%)
Jul 16, 2019 53.36 53.71 52.64 53.51 2,608,115 +0.14(+0.26%)
Jul 15, 2019 53.14 53.48 52.90 53.37 1,376,147 +0.19(+0.36%)
Jul 12, 2019 53.17 53.47 53.04 53.18 3,178,000 +0.10(+0.19%)
Jul 11, 2019 52.61 53.10 52.34 53.08 1,639,746 +0.51(+0.97%)
Jul 10, 2019 52.46 52.68 52.04 52.57 1,925,443 +0.26(+0.50%)
Jul 09, 2019 52.11 52.49 51.99 52.31 1,630,163 -0.09(-0.17%)
Jul 08, 2019 51.80 52.44 51.74 52.40 2,390,310 +0.39(+0.75%)
Jul 05, 2019 51.54 52.32 51.48 52.01 1,408,300 +0.17(+0.33%)
Jul 03, 2019 51.13 52.06 51.03 51.84 1,750,300 +0.86(+1.69%)
Jul 02, 2019 50.61 51.20 50.37 50.98 1,885,935 +0.43(+0.85%)
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.