Indicators

CBS Corp (NY: CBS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	56.41	57.58	56.10	57.45	2,744,500	+0.90(+1.59%)
Sep 27, 2018	56.44	56.74	55.90	56.55	2,364,489	+0.05(+0.09%)
Sep 26, 2018	56.77	57.19	56.23	56.50	4,972,134	-0.05(-0.09%)
Sep 25, 2018	56.70	56.80	56.37	56.55	3,346,514	-0.03(-0.05%)
Sep 24, 2018	56.74	57.04	56.13	56.58	3,679,314	-0.16(-0.28%)
Sep 21, 2018	56.49	56.94	56.29	56.74	6,121,100	+0.04(+0.07%)
Sep 20, 2018	56.01	56.87	55.94	56.70	2,436,188	+0.73(+1.30%)
Sep 19, 2018	55.77	56.38	55.47	55.97	5,072,076	+0.30(+0.54%)
Sep 18, 2018	56.19	56.33	55.39	55.67	2,459,534	-0.61(-1.08%)
Sep 17, 2018	55.90	56.59	55.39	56.28	3,617,101	+0.43(+0.77%)
Sep 14, 2018	56.21	56.53	55.41	55.85	3,179,500	-0.36(-0.64%)
Sep 13, 2018	55.40	56.72	55.35	56.21	3,291,716	+1.07(+1.94%)
Sep 12, 2018	55.26	55.67	54.80	55.14	4,089,376	-0.26(-0.47%)
Sep 11, 2018	54.68	55.84	54.68	55.40	4,247,468	+0.20(+0.36%)
Sep 10, 2018	56.23	56.25	53.87	55.20	11,239,194	-0.86(-1.53%)
Sep 07, 2018	54.85	57.15	54.51	56.06	6,751,900	+1.44(+2.64%)
Sep 06, 2018	51.50	55.66	51.50	54.62	9,002,834	+1.67(+3.15%)
Sep 05, 2018	53.29	53.71	52.58	52.95	3,906,091	+0.36(+0.68%)

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.