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 30, 2019 42.32 42.36 41.63 41.89 5,120,123 -0.30(-0.71%)
Aug 29, 2019 41.94 42.63 41.63 42.19 5,430,816 +0.62(+1.49%)
Aug 28, 2019 40.70 41.75 40.61 41.57 4,480,313 +0.70(+1.71%)
Aug 27, 2019 41.62 41.80 40.75 40.87 3,631,007 -0.72(-1.72%)
Aug 26, 2019 41.94 42.17 41.30 41.59 3,154,807 +0.35(+0.85%)
Aug 23, 2019 43.02 43.19 41.05 41.24 6,866,026 -2.05(-4.74%)
Aug 22, 2019 44.07 44.13 43.24 43.29 3,185,587 -0.61(-1.38%)
Aug 21, 2019 44.14 44.18 43.22 43.90 3,352,512 -0.06(-0.14%)
Aug 20, 2019 43.82 44.18 43.36 43.96 3,450,506 -0.08(-0.18%)
Aug 19, 2019 44.17 44.67 43.85 44.04 5,274,715 +0.42(+0.96%)
Aug 16, 2019 43.47 43.82 43.28 43.62 4,126,122 +0.45(+1.04%)
Aug 15, 2019 44.56 44.71 42.78 43.17 6,053,123 -1.29(-2.91%)
Aug 14, 2019 47.34 47.47 44.41 44.47 9,552,949 -4.03(-8.32%)
Aug 13, 2019 47.93 49.48 47.92 48.50 7,056,607 +0.66(+1.37%)
Aug 12, 2019 49.79 49.90 47.66 47.84 2,516,577 -0.87(-1.78%)
Aug 09, 2019 49.31 49.72 47.85 48.71 5,030,052 -1.90(-3.76%)
Aug 08, 2019 49.76 50.85 49.76 50.61 3,023,912 +1.63(+3.33%)
Aug 07, 2019 48.73 49.14 48.08 48.98 12,432,824 -0.38(-0.77%)
Aug 06, 2019 49.29 49.49 48.80 49.36 1,859,161 +0.50(+1.02%)
Aug 05, 2019 49.29 49.66 48.58 48.86 2,328,412 -1.33(-2.66%)
Aug 02, 2019 50.23 50.62 49.38 50.19 2,752,857 -0.22(-0.43%)
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.