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 28, 2018 56.41 57.58 56.10 57.45 2,744,500 +0.90(+1.59%)
Sep 27, 2018 56.44 56.74 55.90 56.55 2,364,489 +0.05(+0.09%)
Sep 26, 2018 56.77 57.19 56.23 56.50 4,972,134 -0.05(-0.09%)
Sep 25, 2018 56.70 56.80 56.37 56.55 3,346,514 -0.03(-0.05%)
Sep 24, 2018 56.74 57.04 56.13 56.58 3,679,314 -0.16(-0.28%)
Sep 21, 2018 56.49 56.94 56.29 56.74 6,121,100 +0.04(+0.07%)
Sep 20, 2018 56.01 56.87 55.94 56.70 2,436,188 +0.73(+1.30%)
Sep 19, 2018 55.77 56.38 55.47 55.97 5,072,076 +0.30(+0.54%)
Sep 18, 2018 56.19 56.33 55.39 55.67 2,459,534 -0.61(-1.08%)
Sep 17, 2018 55.90 56.59 55.39 56.28 3,617,101 +0.43(+0.77%)
Sep 14, 2018 56.21 56.53 55.41 55.85 3,179,500 -0.36(-0.64%)
Sep 13, 2018 55.40 56.72 55.35 56.21 3,291,716 +1.07(+1.94%)
Sep 12, 2018 55.26 55.67 54.80 55.14 4,089,376 -0.26(-0.47%)
Sep 11, 2018 54.68 55.84 54.68 55.40 4,247,468 +0.20(+0.36%)
Sep 10, 2018 56.23 56.25 53.87 55.20 11,239,194 -0.86(-1.53%)
Sep 07, 2018 54.85 57.15 54.51 56.06 6,751,900 +1.44(+2.64%)
Sep 06, 2018 51.50 55.66 51.50 54.62 9,002,834 +1.67(+3.15%)
Sep 05, 2018 53.29 53.71 52.58 52.95 3,906,091 +0.36(+0.68%)
Sep 04, 2018 52.84 52.89 52.24 52.59 1,984,347 -0.43(-0.81%)
Aug 31, 2018 53.02 53.02 53.02 0 +0.01(+0.02%)
Aug 30, 2018 53.70 53.78 52.71 53.01 1,839,703 -0.88(-1.63%)
Aug 29, 2018 53.54 54.12 53.12 53.89 1,665,410 +0.50(+0.94%)
Aug 28, 2018 53.64 53.87 53.26 53.39 1,247,840 -0.27(-0.50%)
Aug 27, 2018 53.33 53.76 53.26 53.66 2,138,975 +0.56(+1.05%)
Aug 24, 2018 52.94 53.44 52.90 53.10 1,149,500 +0.22(+0.42%)
Aug 23, 2018 53.28 53.44 52.69 52.88 1,729,069 -0.50(-0.94%)
Aug 22, 2018 54.00 54.00 53.30 53.38 1,389,253 -0.59(-1.09%)
Aug 21, 2018 53.70 54.29 53.53 53.97 2,038,490 +0.41(+0.77%)
Aug 20, 2018 53.45 53.71 53.20 53.56 1,074,768 +0.34(+0.64%)
Aug 17, 2018 52.97 53.56 52.90 53.22 1,525,800 +0.24(+0.45%)
Aug 16, 2018 53.00 53.44 52.79 52.98 1,432,028 +0.18(+0.34%)
Aug 15, 2018 52.24 52.89 51.87 52.80 2,286,067 +0.23(+0.44%)
Aug 14, 2018 52.49 52.78 52.28 52.57 1,104,064 +0.36(+0.69%)
Aug 13, 2018 52.58 52.89 52.08 52.21 1,734,864 -0.31(-0.59%)
Aug 10, 2018 53.21 53.32 52.41 52.52 2,406,400 -1.05(-1.96%)
Aug 09, 2018 53.30 54.79 53.13 53.57 4,560,500 +0.41(+0.77%)
Aug 08, 2018 53.15 53.50 53.01 53.16 1,969,780 -0.06(-0.11%)
Aug 07, 2018 52.95 53.80 52.70 53.22 3,220,715 +0.37(+0.70%)
Aug 06, 2018 52.91 52.99 52.30 52.85 3,676,004 -0.31(-0.58%)
Aug 03, 2018 52.20 53.19 51.21 53.16 8,243,100 +0.44(+0.83%)
Aug 02, 2018 52.45 52.96 51.62 52.72 5,443,471 +0.17(+0.32%)
Aug 01, 2018 52.68 53.00 52.01 52.55 4,067,120 -0.12(-0.23%)
Jul 31, 2018 51.40 52.97 51.01 52.67 10,896,448 +1.39(+2.71%)
Jul 30, 2018 53.29 53.45 50.91 51.28 15,733,011 -2.73(-5.05%)
Jul 27, 2018 57.80 57.87 53.21 54.01 15,414,300 -3.52(-6.12%)
Jul 26, 2018 57.55 58.52 57.53 57.53 1,492,680 +0.22(+0.38%)
Jul 25, 2018 56.80 57.33 56.51 57.31 2,324,471 +0.65(+1.15%)
Jul 24, 2018 57.35 57.44 56.29 56.66 2,123,297 -0.21(-0.37%)
Jul 23, 2018 57.25 57.35 56.80 56.87 1,256,920 -0.36(-0.63%)
Jul 20, 2018 57.34 57.37 56.59 57.23 2,313,790 -0.21(-0.37%)
Jul 19, 2018 58.21 58.37 57.42 57.44 1,645,714 -0.78(-1.34%)
Jul 18, 2018 58.02 58.55 57.88 58.22 2,102,980 +0.20(+0.34%)
Jul 17, 2018 58.40 58.81 57.63 58.02 1,851,296 -0.81(-1.38%)
Jul 16, 2018 59.01 59.07 58.42 58.83 2,507,240 -0.18(-0.31%)
Jul 13, 2018 58.90 59.06 58.59 59.01 1,143,855 -0.11(-0.19%)
Jul 12, 2018 59.45 59.52 59.01 59.12 1,718,537 -0.18(-0.30%)
Jul 11, 2018 59.59 59.30 4,433,723 +0.56(+0.95%)
Jul 10, 2018 58.58 58.94 57.90 58.74 2,454,329 +0.37(+0.63%)
Jul 09, 2018 58.20 58.41 57.34 58.37 2,436,600 +0.22(+0.38%)
Jul 06, 2018 57.06 58.25 57.00 58.15 2,642,039 +1.25(+2.20%)
Jul 05, 2018 55.98 56.96 55.86 56.90 2,019,977 +1.26(+2.26%)
Jul 03, 2018 55.64 55.64 55.64 0 -0.34(-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.