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 (%)
Oct 31, 2017 56.19 56.45 55.80 56.12 5,025,187 +0.00(+0.00%)
Oct 30, 2017 56.51 57.24 56.12 56.12 4,882,154 -0.63(-1.11%)
Oct 27, 2017 57.07 57.18 55.51 56.75 4,936,987 -0.29(-0.51%)
Oct 26, 2017 57.09 58.01 56.76 57.04 6,161,269 -0.19(-0.33%)
Oct 25, 2017 56.95 57.45 56.55 57.23 2,564,017 +0.29(+0.51%)
Oct 24, 2017 57.65 58.11 56.90 56.94 4,457,105 -1.01(-1.74%)
Oct 23, 2017 58.82 58.82 57.84 57.95 3,633,097 -0.97(-1.65%)
Oct 20, 2017 58.35 59.27 58.21 58.92 7,968,950 +1.09(+1.88%)
Oct 19, 2017 56.85 57.89 56.70 57.83 1,966,845 +0.87(+1.53%)
Oct 18, 2017 56.71 57.84 56.51 56.96 3,243,482 +0.30(+0.53%)
Oct 17, 2017 56.74 56.94 56.35 56.66 2,288,582 -0.24(-0.42%)
Oct 16, 2017 56.99 57.60 56.58 56.90 2,987,608 -0.10(-0.18%)
Oct 13, 2017 56.44 57.32 56.22 57.00 2,699,990 +0.49(+0.87%)
Oct 12, 2017 56.60 57.27 56.37 56.51 3,857,279 -0.59(-1.03%)
Oct 11, 2017 57.33 57.39 56.36 57.10 4,973,413 -0.29(-0.51%)
Oct 10, 2017 58.32 58.51 57.12 57.39 2,848,545 -0.53(-0.92%)
Oct 09, 2017 58.35 58.49 57.84 57.92 1,262,520 -0.38(-0.65%)
Oct 06, 2017 58.78 58.88 57.93 58.30 2,352,066 -0.60(-1.02%)
Oct 05, 2017 59.91 60.28 58.51 58.90 3,967,343 -1.07(-1.78%)
Oct 04, 2017 58.81 60.14 58.66 59.97 4,217,996 +1.08(+1.83%)
Oct 03, 2017 58.44 59.04 58.15 58.89 3,558,283 +0.34(+0.58%)
Oct 02, 2017 58.37 58.71 57.60 58.55 3,511,908 +0.55(+0.95%)
Sep 29, 2017 57.06 58.10 56.91 58.00 5,982,394 +1.08(+1.90%)
Sep 28, 2017 57.97 58.20 56.92 56.92 3,646,841 -1.29(-2.22%)
Sep 27, 2017 58.05 58.66 57.47 58.21 4,550,389 +0.21(+0.36%)
Sep 26, 2017 60.00 60.21 57.99 58.00 3,754,810 -2.10(-3.49%)
Sep 25, 2017 59.40 60.74 59.26 60.10 4,654,898 +0.87(+1.47%)
Sep 22, 2017 58.73 59.26 58.28 59.23 1,988,782 +0.44(+0.75%)
Sep 21, 2017 59.00 59.15 58.55 58.79 1,581,857 -0.26(-0.44%)
Sep 20, 2017 58.91 59.39 58.67 59.05 1,793,680 +0.20(+0.34%)
Sep 19, 2017 57.83 58.99 57.44 58.85 4,056,804 +1.13(+1.96%)
Sep 18, 2017 58.34 58.80 57.45 57.72 2,822,953 -0.51(-0.88%)
Sep 15, 2017 57.89 58.83 57.89 58.23 4,952,980 +0.08(+0.14%)
Sep 14, 2017 60.08 60.16 57.59 58.15 5,421,773 -2.36(-3.90%)
Sep 13, 2017 59.00 60.60 59.00 60.51 3,588,771 +1.69(+2.87%)
Sep 12, 2017 58.06 59.45 57.63 58.82 3,634,048 +0.82(+1.41%)
Sep 11, 2017 59.79 59.92 57.92 58.00 5,047,231 -1.42(-2.39%)
Sep 08, 2017 60.24 60.39 58.68 59.42 5,201,381 -1.08(-1.79%)
Sep 07, 2017 61.97 61.99 59.25 60.50 6,183,504 -1.48(-2.39%)
Sep 06, 2017 63.82 63.82 61.84 61.98 3,732,572 -1.66(-2.61%)
Sep 05, 2017 64.10 64.51 63.31 63.64 1,735,465 -0.70(-1.09%)
Sep 01, 2017 64.23 64.69 64.10 64.34 977,372 +0.28(+0.44%)
Aug 31, 2017 64.57 64.99 64.01 64.06 1,508,741 -0.45(-0.70%)
Aug 30, 2017 63.26 64.55 63.04 64.51 2,319,840 +1.24(+1.96%)
Aug 29, 2017 63.35 63.75 63.04 63.27 2,210,772 -0.48(-0.75%)
Aug 28, 2017 64.13 64.63 63.54 63.75 1,301,353 -0.14(-0.22%)
Aug 25, 2017 64.10 64.68 63.75 63.89 1,792,224 -0.09(-0.14%)
Aug 24, 2017 64.90 65.10 63.98 63.98 2,233,271 -0.74(-1.14%)
Aug 23, 2017 65.27 65.50 64.35 64.72 1,972,608 -0.93(-1.42%)
Aug 22, 2017 65.11 65.94 64.87 65.65 1,237,303 +0.64(+0.98%)
Aug 21, 2017 64.92 65.24 64.69 65.01 1,357,428 +0.21(+0.32%)
Aug 18, 2017 65.77 65.84 64.78 64.80 1,922,117 -0.89(-1.35%)
Aug 17, 2017 66.45 67.11 65.58 65.69 2,756,424 -0.83(-1.25%)
Aug 16, 2017 66.85 66.94 66.16 66.52 1,808,631 -0.18(-0.27%)
Aug 15, 2017 66.42 66.91 65.86 66.70 2,092,887 +0.42(+0.63%)
Aug 14, 2017 67.17 67.57 66.28 66.28 2,256,311 -0.43(-0.64%)
Aug 11, 2017 66.17 67.17 66.07 66.71 2,770,862 +0.52(+0.79%)
Aug 10, 2017 65.20 66.50 65.20 66.19 3,893,834 +0.84(+1.29%)
Aug 09, 2017 65.12 65.57 62.70 65.35 5,345,807 -0.35(-0.53%)
Aug 08, 2017 65.76 66.66 64.56 65.70 4,540,681 +1.18(+1.83%)
Aug 07, 2017 63.49 64.63 63.05 64.52 4,136,234 +0.90(+1.41%)
Aug 04, 2017 64.38 64.63 63.39 63.62 2,440,945 -1.21(-1.87%)
Aug 03, 2017 64.86 65.34 64.29 64.83 1,947,856 +0.02(+0.03%)
Aug 02, 2017 65.58 65.74 63.75 64.81 3,634,207 -1.27(-1.92%)
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.