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 (%)
Sep 30, 2015 37.36 38.01 37.20 37.87 8,891,582 +0.88(+2.39%)
Sep 29, 2015 36.69 37.59 36.55 36.99 8,723,703 +0.28(+0.78%)
Sep 28, 2015 38.48 38.71 36.62 36.70 9,261,277 -1.99(-5.15%)
Sep 25, 2015 39.08 39.20 38.38 38.69 6,662,759 -0.11(-0.29%)
Sep 24, 2015 39.26 39.26 38.12 38.81 7,297,691 -0.74(-1.87%)
Sep 23, 2015 40.47 40.56 39.41 39.55 4,118,887 -0.86(-2.14%)
Sep 22, 2015 40.20 40.86 40.08 40.41 5,103,323 -0.28(-0.70%)
Sep 21, 2015 40.74 40.98 40.33 40.70 3,768,587 +0.16(+0.40%)
Sep 18, 2015 40.50 41.23 40.46 40.54 9,786,625 -0.67(-1.64%)
Sep 17, 2015 41.63 41.86 41.08 41.21 4,675,847 -0.15(-0.37%)
Sep 16, 2015 41.42 41.86 41.22 41.36 5,071,416 -0.17(-0.41%)
Sep 15, 2015 41.29 41.61 40.94 41.53 5,357,189 +0.46(+1.11%)
Sep 14, 2015 41.68 41.76 40.80 41.08 4,487,807 -0.62(-1.48%)
Sep 11, 2015 41.91 42.26 41.22 41.69 6,150,442 -0.01(-0.02%)
Sep 10, 2015 42.02 42.03 40.53 41.70 8,470,604 +0.41(+0.99%)
Sep 09, 2015 42.09 42.14 41.08 41.30 6,528,925 -0.15(-0.37%)
Sep 08, 2015 41.41 41.68 40.88 41.45 5,396,189 +0.85(+2.10%)
Sep 04, 2015 40.97 40.59 40.59 40.59 5,317,285 -0.84(-2.03%)
Sep 03, 2015 42.07 42.20 41.25 41.43 4,480,069 -0.45(-1.08%)
Sep 02, 2015 41.97 42.16 41.10 41.89 5,477,243 +0.47(+1.14%)
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.