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 (%)
Nov 30, 2016 58.58 58.93 58.07 58.34 3,917,517 -0.27(-0.46%)
Nov 29, 2016 58.11 58.85 57.96 58.61 3,966,994 +0.49(+0.84%)
Nov 28, 2016 58.33 58.71 58.07 58.12 2,628,042 -0.41(-0.71%)
Nov 25, 2016 57.55 58.54 57.50 58.53 1,240,008 +0.87(+1.52%)
Nov 23, 2016 57.66 57.66 57.66 0 -0.88(-1.51%)
Nov 22, 2016 57.95 58.93 57.78 58.54 5,541,788 +0.61(+1.06%)
Nov 21, 2016 57.72 58.32 57.62 57.93 5,798,904 +0.28(+0.48%)
Nov 18, 2016 57.60 58.15 57.57 57.65 5,649,796 -0.07(-0.12%)
Nov 17, 2016 57.00 57.78 56.88 57.71 3,779,082 +0.66(+1.16%)
Nov 16, 2016 56.69 57.24 56.54 57.05 3,907,383 +0.16(+0.29%)
Nov 15, 2016 56.54 57.14 56.24 56.89 5,207,963 +0.34(+0.59%)
Nov 14, 2016 55.62 56.76 55.40 56.55 5,465,427 +1.08(+1.94%)
Nov 11, 2016 54.72 55.76 54.72 55.48 7,490,248 +0.57(+1.03%)
Nov 10, 2016 55.18 55.68 54.83 54.91 4,481,327 -0.26(-0.47%)
Nov 09, 2016 54.19 55.48 54.04 55.17 5,237,783 -0.30(-0.54%)
Nov 08, 2016 55.25 56.14 55.17 55.47 5,165,027 +0.11(+0.19%)
Nov 07, 2016 55.45 57.38 55.09 55.36 5,709,848 +0.59(+1.07%)
Nov 04, 2016 55.19 55.34 54.22 54.77 7,487,015 +1.45(+2.72%)
Nov 03, 2016 53.22 54.16 53.08 53.32 5,229,765 +0.34(+0.63%)
Nov 02, 2016 53.73 53.86 52.87 52.99 4,914,788 -0.65(-1.22%)
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.