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 (%)
Jul 31, 2018 50.47 52.01 50.08 51.71 11,098,315 +1.36(+2.71%)
Jul 30, 2018 52.32 52.48 49.98 50.35 16,024,480 -2.68(-5.05%)
Jul 27, 2018 56.75 56.82 52.24 53.03 15,699,864 -3.46(-6.12%)
Jul 26, 2018 56.50 57.46 56.48 56.48 1,520,333 +0.22(+0.38%)
Jul 25, 2018 55.77 56.29 55.48 56.27 2,367,534 +0.64(+1.15%)
Jul 24, 2018 56.31 56.39 55.27 55.63 2,162,633 -0.21(-0.37%)
Jul 23, 2018 56.21 56.31 55.77 55.84 1,280,205 -0.35(-0.63%)
Jul 20, 2018 56.30 56.33 55.56 56.19 2,356,655 -0.21(-0.37%)
Jul 19, 2018 57.15 57.31 56.38 56.40 1,676,202 -0.77(-1.34%)
Jul 18, 2018 56.96 57.48 56.83 57.16 2,141,939 +0.20(+0.34%)
Jul 17, 2018 57.34 57.74 56.58 56.96 1,885,593 -0.80(-1.38%)
Jul 16, 2018 57.94 58.00 57.36 57.76 2,553,689 -0.18(-0.31%)
Jul 13, 2018 57.83 57.99 57.52 57.94 1,165,046 -0.11(-0.19%)
Jul 12, 2018 58.37 58.43 57.94 58.04 1,750,374 -0.18(-0.30%)
Jul 11, 2018 58.51 58.22 4,515,862 +0.55(+0.95%)
Jul 10, 2018 57.51 57.87 56.85 57.67 2,499,797 +0.36(+0.63%)
Jul 09, 2018 57.14 57.35 56.30 57.31 2,481,740 +0.22(+0.38%)
Jul 06, 2018 56.02 57.19 55.96 57.09 2,690,985 +1.23(+2.20%)
Jul 05, 2018 54.96 55.92 54.84 55.87 2,057,398 +1.24(+2.26%)
Jul 03, 2018 54.63 54.63 54.63 0 -0.33(-0.61%)
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.