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 30, 2019	40.45	40.73	40.24	40.37	2,987,376	+0.05(+0.12%)
Sep 27, 2019	40.36	40.80	40.08	40.32	2,874,800	+0.02(+0.05%)
Sep 26, 2019	41.28	41.34	40.29	40.30	3,472,480	-0.94(-2.28%)
Sep 25, 2019	41.26	41.56	40.81	41.24	3,810,217	-0.07(-0.17%)
Sep 24, 2019	41.76	42.07	40.69	41.31	7,618,669	-0.66(-1.57%)
Sep 23, 2019	41.81	42.27	41.50	41.97	6,236,573	+0.09(+0.21%)
Sep 20, 2019	42.52	42.69	41.83	41.88	8,192,400	-0.51(-1.20%)
Sep 19, 2019	43.50	43.81	42.21	42.39	5,336,588	-0.99(-2.28%)
Sep 18, 2019	43.27	43.57	42.86	43.38	4,605,866	+0.08(+0.18%)
Sep 17, 2019	43.96	44.07	42.99	43.30	5,612,671	-0.75(-1.70%)
Sep 16, 2019	43.51	44.08	43.30	44.05	4,705,309	+0.23(+0.52%)
Sep 13, 2019	44.16	44.56	43.57	43.82	4,590,100	+0.00(+0.00%)
Sep 12, 2019	43.75	44.21	42.95	43.82	5,926,471	+0.01(+0.02%)
Sep 11, 2019	44.41	44.67	43.38	43.81	5,968,022	-0.65(-1.46%)
Sep 10, 2019	43.96	44.94	43.96	44.46	5,604,850	+0.35(+0.79%)
Sep 09, 2019	43.51	44.15	43.16	44.11	6,928,134	+0.66(+1.52%)
Sep 06, 2019	42.75	43.52	42.75	43.45	5,877,950	+0.63(+1.47%)
Sep 05, 2019	41.81	42.91	41.33	42.82	5,710,073	+1.32(+3.19%)
Sep 04, 2019	41.61	41.76	40.84	41.50	5,409,440	+0.38(+0.92%)

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.