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 29, 2017 55.46 56.47 55.31 56.37 6,155,525 +1.05(+1.90%)
Sep 28, 2017 56.34 56.56 55.32 55.32 3,752,381 -1.25(-2.22%)
Sep 27, 2017 56.42 57.01 55.85 56.57 4,682,078 +0.20(+0.36%)
Sep 26, 2017 58.31 58.52 56.36 56.37 3,863,474 -2.04(-3.49%)
Sep 25, 2017 57.73 59.03 57.59 58.41 4,789,611 +0.85(+1.47%)
Sep 22, 2017 57.08 57.59 56.64 57.56 2,046,337 +0.43(+0.75%)
Sep 21, 2017 57.34 57.49 56.90 57.14 1,627,636 -0.25(-0.44%)
Sep 20, 2017 57.25 57.72 57.02 57.39 1,845,589 +0.19(+0.34%)
Sep 19, 2017 56.20 57.33 55.82 57.19 4,174,208 +1.10(+1.96%)
Sep 18, 2017 56.70 57.15 55.83 56.10 2,904,649 -0.50(-0.88%)
Sep 15, 2017 56.26 57.18 56.26 56.59 5,096,320 +0.08(+0.14%)
Sep 14, 2017 58.39 58.47 55.97 56.51 5,578,680 -2.29(-3.90%)
Sep 13, 2017 57.34 58.90 57.34 58.81 3,692,630 +1.64(+2.87%)
Sep 12, 2017 56.43 57.78 56.01 57.17 3,739,218 +0.80(+1.41%)
Sep 11, 2017 58.11 58.23 56.29 56.37 5,193,298 -1.38(-2.39%)
Sep 08, 2017 58.55 58.69 57.03 57.75 5,351,910 -1.05(-1.79%)
Sep 07, 2017 60.23 60.25 57.58 58.80 6,362,455 -1.26(-2.10%)
Sep 06, 2017 61.84 61.84 59.93 60.06 3,851,779 -1.61(-2.61%)
Sep 05, 2017 62.12 62.51 61.35 61.67 1,790,890 -0.68(-1.09%)
Sep 01, 2017 62.24 62.69 62.12 62.35 1,008,586 +0.27(+0.44%)
Aug 31, 2017 62.57 62.98 62.03 62.08 1,556,925 -0.44(-0.70%)
Aug 30, 2017 61.30 62.55 61.09 62.51 2,393,928 +1.20(+1.96%)
Aug 29, 2017 61.39 61.78 61.09 61.31 2,281,377 -0.47(-0.75%)
Aug 28, 2017 62.15 62.63 61.57 61.78 1,342,914 -0.14(-0.22%)
Aug 25, 2017 62.12 62.68 61.78 61.91 1,849,462 -0.09(-0.14%)
Aug 24, 2017 62.89 63.09 62.00 62.00 2,304,595 -0.72(-1.14%)
Aug 23, 2017 63.25 63.47 62.36 62.72 2,035,607 -0.90(-1.42%)
Aug 22, 2017 63.09 63.90 62.86 63.62 1,276,818 +0.62(+0.98%)
Aug 21, 2017 62.91 63.22 62.69 63.00 1,400,780 +0.20(+0.32%)
Aug 18, 2017 63.73 63.80 62.78 62.79 1,983,503 -0.86(-1.35%)
Aug 17, 2017 64.39 65.03 63.56 63.66 2,844,456 -0.80(-1.25%)
Aug 16, 2017 64.78 64.87 64.11 64.46 1,866,393 -0.17(-0.27%)
Aug 15, 2017 64.36 64.84 63.82 64.64 2,159,727 +0.41(+0.63%)
Aug 14, 2017 65.09 65.48 64.23 64.23 2,328,371 -0.42(-0.64%)
Aug 11, 2017 64.12 65.09 64.03 64.65 2,859,355 +0.50(+0.79%)
Aug 10, 2017 63.18 64.44 63.18 64.14 4,018,191 +0.81(+1.29%)
Aug 09, 2017 63.10 63.54 60.76 63.33 5,516,536 -0.34(-0.53%)
Aug 08, 2017 63.72 64.60 62.56 63.67 4,685,697 +1.14(+1.83%)
Aug 07, 2017 61.53 62.63 61.10 62.52 4,268,333 +0.87(+1.41%)
Aug 04, 2017 62.39 62.63 61.43 61.65 2,518,901 -1.17(-1.87%)
Aug 03, 2017 62.85 63.32 62.30 62.82 2,010,064 +0.02(+0.03%)
Aug 02, 2017 63.55 63.71 61.78 62.80 3,750,272 -1.23(-1.92%)
Aug 01, 2017 64.03 64.57 63.91 64.03 2,615,947 +0.24(+0.38%)
Jul 31, 2017 65.38 65.53 63.72 63.79 3,018,216 -1.55(-2.37%)
Jul 28, 2017 65.29 65.54 64.93 65.34 1,572,476 -0.13(-0.19%)
Jul 27, 2017 64.97 66.62 64.97 65.47 3,598,681 +0.91(+1.41%)
Jul 26, 2017 64.28 65.21 64.20 64.56 2,080,622 +0.52(+0.82%)
Jul 25, 2017 64.31 64.33 63.53 64.03 1,725,088 -0.17(-0.27%)
Jul 24, 2017 63.85 64.44 63.54 64.21 1,680,408 +0.42(+0.65%)
Jul 21, 2017 63.69 63.88 63.09 63.79 1,865,797 -0.03(-0.05%)
Jul 20, 2017 62.99 64.29 62.77 63.82 2,943,014 +0.85(+1.35%)
Jul 19, 2017 63.15 64.47 62.33 62.97 2,968,379 +0.76(+1.22%)
Jul 18, 2017 62.62 62.62 61.68 62.21 1,491,360 -0.39(-0.62%)
Jul 17, 2017 61.96 62.62 61.58 62.60 1,415,668 +0.63(+1.02%)
Jul 14, 2017 61.22 62.34 61.03 61.97 1,472,272 +0.83(+1.36%)
Jul 13, 2017 61.49 61.90 60.86 61.14 1,726,151 -0.27(-0.44%)
Jul 12, 2017 62.01 62.40 61.26 61.41 1,404,579 -0.39(-0.63%)
Jul 11, 2017 61.64 62.09 61.20 61.80 1,964,310 +0.07(+0.11%)
Jul 10, 2017 60.84 61.84 60.84 61.73 1,711,758 +0.86(+1.42%)
Jul 07, 2017 60.31 61.19 60.04 60.87 1,894,953 +0.72(+1.19%)
Jul 06, 2017 61.24 61.25 60.10 60.15 1,862,824 -1.16(-1.90%)
Jul 05, 2017 62.10 62.33 61.29 61.31 1,639,925 -0.86(-1.39%)
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.