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 29, 2017	55.46	56.47	55.31	56.37	6,155,525	+1.05(+1.90%)
Sep 28, 2017	56.34	56.56	55.32	55.32	3,752,381	-1.25(-2.22%)
Sep 27, 2017	56.42	57.01	55.85	56.57	4,682,078	+0.20(+0.36%)
Sep 26, 2017	58.31	58.52	56.36	56.37	3,863,474	-2.04(-3.49%)
Sep 25, 2017	57.73	59.03	57.59	58.41	4,789,611	+0.85(+1.47%)
Sep 22, 2017	57.08	57.59	56.64	57.56	2,046,337	+0.43(+0.75%)
Sep 21, 2017	57.34	57.49	56.90	57.14	1,627,636	-0.25(-0.44%)
Sep 20, 2017	57.25	57.72	57.02	57.39	1,845,589	+0.19(+0.34%)
Sep 19, 2017	56.20	57.33	55.82	57.19	4,174,208	+1.10(+1.96%)
Sep 18, 2017	56.70	57.15	55.83	56.10	2,904,649	-0.50(-0.88%)
Sep 15, 2017	56.26	57.18	56.26	56.59	5,096,320	+0.08(+0.14%)
Sep 14, 2017	58.39	58.47	55.97	56.51	5,578,680	-2.29(-3.90%)
Sep 13, 2017	57.34	58.90	57.34	58.81	3,692,630	+1.64(+2.87%)
Sep 12, 2017	56.43	57.78	56.01	57.17	3,739,218	+0.80(+1.41%)
Sep 11, 2017	58.11	58.23	56.29	56.37	5,193,298	-1.38(-2.39%)
Sep 08, 2017	58.55	58.69	57.03	57.75	5,351,910	-1.05(-1.79%)
Sep 07, 2017	60.23	60.25	57.58	58.80	6,362,455	-1.26(-2.10%)
Sep 06, 2017	61.84	61.84	59.93	60.06	3,851,779	-1.61(-2.61%)
Sep 05, 2017	62.12	62.51	61.35	61.67	1,790,890	-0.68(-1.09%)

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.