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 (%)
Aug 31, 2016 48.86 49.28 48.79 48.86 2,400,801 -0.23(-0.47%)
Aug 30, 2016 49.23 49.32 48.91 49.09 2,777,172 -0.18(-0.37%)
Aug 29, 2016 49.27 49.53 49.08 49.27 2,403,155 +0.02(+0.04%)
Aug 26, 2016 49.53 49.87 48.98 49.25 3,348,112 -0.24(-0.48%)
Aug 25, 2016 50.03 50.13 49.46 49.49 3,273,910 -0.66(-1.32%)
Aug 24, 2016 50.44 50.71 49.97 50.15 2,748,642 -0.40(-0.80%)
Aug 23, 2016 50.63 50.74 50.30 50.55 4,230,670 +0.11(+0.23%)
Aug 22, 2016 49.57 50.58 49.36 50.44 4,422,389 +0.79(+1.60%)
Aug 19, 2016 49.19 49.67 48.95 49.64 3,492,588 +0.31(+0.62%)
Aug 18, 2016 49.54 49.85 49.29 49.34 2,502,106 -0.21(-0.43%)
Aug 17, 2016 49.42 49.67 49.25 49.55 4,413,110 +0.15(+0.31%)
Aug 16, 2016 49.97 50.10 49.39 49.39 4,398,361 -0.66(-1.32%)
Aug 15, 2016 50.22 50.36 50.06 50.06 2,274,083 -0.07(-0.13%)
Aug 12, 2016 50.41 50.63 49.92 50.12 2,620,490 -0.55(-1.08%)
Aug 11, 2016 49.98 50.78 49.98 50.67 3,126,736 +0.83(+1.67%)
Aug 10, 2016 49.78 50.18 49.57 49.84 2,370,728 +0.19(+0.39%)
Aug 09, 2016 49.69 49.95 49.46 49.64 3,033,035 -0.15(-0.31%)
Aug 08, 2016 50.08 50.10 49.59 49.80 3,843,190 -0.15(-0.31%)
Aug 05, 2016 49.80 50.01 49.53 49.95 2,649,388 +0.33(+0.66%)
Aug 04, 2016 49.79 50.34 49.44 49.62 3,370,336 -0.25(-0.50%)
Aug 03, 2016 49.70 50.42 49.57 49.87 3,795,175 +0.17(+0.35%)
Aug 02, 2016 49.78 50.12 49.48 49.70 4,592,744 -0.18(-0.36%)
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.