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	55.57	56.72	55.27	56.59	2,786,132	+0.89(+1.59%)
Sep 27, 2018	55.60	55.89	55.06	55.70	2,400,356	+0.05(+0.09%)
Sep 26, 2018	55.92	56.34	55.39	55.66	5,047,558	-0.05(-0.09%)
Sep 25, 2018	55.85	55.95	55.53	55.70	3,397,278	-0.03(-0.05%)
Sep 24, 2018	55.89	56.19	55.29	55.73	3,735,127	-0.16(-0.28%)
Sep 21, 2018	55.65	56.09	55.45	55.89	6,213,953	+0.04(+0.07%)
Sep 20, 2018	55.17	56.02	55.10	55.85	2,473,143	+0.72(+1.30%)
Sep 19, 2018	54.94	55.54	54.64	55.13	5,149,016	+0.30(+0.54%)
Sep 18, 2018	55.35	55.49	54.56	54.84	2,496,843	-0.60(-1.08%)
Sep 17, 2018	55.06	55.74	54.56	55.44	3,671,970	+0.42(+0.77%)
Sep 14, 2018	55.37	55.69	54.58	55.02	3,227,731	-0.35(-0.64%)
Sep 13, 2018	54.57	55.87	54.52	55.37	3,341,649	+1.05(+1.94%)
Sep 12, 2018	54.43	54.84	53.98	54.32	4,151,409	-0.26(-0.47%)
Sep 11, 2018	53.86	55.01	53.86	54.57	4,311,899	+0.20(+0.36%)
Sep 10, 2018	55.39	55.41	53.06	54.38	11,409,686	-0.85(-1.53%)
Sep 07, 2018	54.03	56.29	53.70	55.22	6,854,322	+1.60(+2.98%)
Sep 06, 2018	50.56	54.65	50.56	53.63	9,169,620	+1.64(+3.15%)
Sep 05, 2018	52.32	52.73	51.62	51.99	3,978,455	+0.35(+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.