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 (%)
Jun 30, 2015 54.61 54.61 52.28 52.49 4,449,739 +0.16(+0.31%)
Jun 29, 2015 53.52 53.76 52.22 52.33 5,036,505 -1.58(-2.93%)
Jun 26, 2015 54.30 54.54 53.73 53.91 4,453,573 -0.12(-0.23%)
Jun 25, 2015 53.80 54.43 53.69 54.03 5,829,747 +0.34(+0.63%)
Jun 24, 2015 54.83 54.87 53.68 53.69 4,822,366 -1.25(-2.27%)
Jun 23, 2015 55.41 55.43 54.73 54.94 2,914,736 -0.24(-0.43%)
Jun 22, 2015 55.11 55.37 54.98 55.18 2,365,695 +0.26(+0.48%)
Jun 19, 2015 55.17 55.52 54.86 54.91 4,283,051 -0.43(-0.77%)
Jun 18, 2015 54.93 55.56 54.93 55.34 3,265,068 +0.48(+0.88%)
Jun 17, 2015 54.58 55.23 54.34 54.86 4,352,988 +0.29(+0.54%)
Jun 16, 2015 54.98 55.07 54.47 54.56 3,690,515 -0.43(-0.77%)
Jun 15, 2015 55.00 55.28 54.77 54.99 3,760,459 -0.33(-0.60%)
Jun 12, 2015 55.47 55.69 55.10 55.32 3,768,039 -0.26(-0.48%)
Jun 11, 2015 56.27 56.62 55.12 55.58 5,960,154 -0.68(-1.21%)
Jun 10, 2015 56.76 57.33 56.12 56.26 5,602,884 -0.34(-0.60%)
Jun 09, 2015 56.96 57.07 55.92 56.61 3,134,536 -0.41(-0.71%)
Jun 08, 2015 57.60 57.66 56.99 57.01 3,083,287 -0.85(-1.47%)
Jun 05, 2015 58.02 58.43 57.76 57.86 3,093,076 -0.39(-0.66%)
Jun 04, 2015 58.38 58.93 58.07 58.25 3,590,011 -0.45(-0.77%)
Jun 03, 2015 58.52 58.98 58.14 58.70 5,211,020 +0.54(+0.92%)
Jun 02, 2015 58.02 58.54 57.71 58.16 3,044,821 +0.14(+0.24%)
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.