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, 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%)
Jul 03, 2017 62.18 62.86 61.94 62.17 1,020,029 +0.37(+0.60%)
Jun 30, 2017 61.91 62.19 61.38 61.81 2,467,609 +0.22(+0.36%)
Jun 29, 2017 63.02 63.20 61.27 61.58 2,698,492 -1.55(-2.46%)
Jun 28, 2017 62.42 63.21 62.22 63.13 2,576,973 +1.09(+1.77%)
Jun 27, 2017 62.29 62.98 62.02 62.04 2,423,724 -0.33(-0.53%)
Jun 26, 2017 61.80 62.72 61.76 62.37 3,329,245 +0.73(+1.18%)
Jun 23, 2017 60.46 61.85 60.19 61.64 4,404,255 +1.03(+1.69%)
Jun 22, 2017 60.34 61.45 60.16 60.61 4,051,416 +0.02(+0.03%)
Jun 21, 2017 58.78 61.20 58.43 60.59 6,013,030 +1.81(+3.08%)
Jun 20, 2017 60.11 60.36 58.64 58.78 2,659,625 -1.53(-2.54%)
Jun 19, 2017 60.25 60.66 60.02 60.31 2,095,241 +0.01(+0.02%)
Jun 16, 2017 59.69 60.32 59.05 60.30 3,710,211 +0.70(+1.17%)
Jun 15, 2017 58.84 59.70 58.63 59.61 2,454,722 +0.75(+1.27%)
Jun 14, 2017 59.88 60.04 58.64 58.86 2,781,171 -1.08(-1.79%)
Jun 13, 2017 60.53 60.79 59.90 59.94 2,596,230 -0.78(-1.28%)
Jun 12, 2017 58.94 61.41 58.94 60.71 4,905,006 +1.88(+3.20%)
Jun 09, 2017 58.42 58.95 57.87 58.83 2,624,347 +0.35(+0.60%)
Jun 08, 2017 59.27 58.15 58.48 2,196,135 -0.79(-1.34%)
Jun 07, 2017 59.03 59.53 58.84 59.28 2,096,513 +0.47(+0.79%)
Jun 06, 2017 58.05 59.44 57.76 58.81 3,798,878 +0.51(+0.88%)
Jun 05, 2017 58.99 59.02 57.70 58.30 4,159,824 -0.93(-1.57%)
Jun 02, 2017 59.66 60.04 59.13 59.23 3,234,606 -0.42(-0.70%)
Jun 01, 2017 59.09 59.95 58.76 59.64 3,398,800 +0.60(+1.01%)
May 31, 2017 59.52 59.74 58.84 59.04 3,893,969 -0.40(-0.67%)
May 30, 2017 59.52 59.68 59.27 59.44 1,731,158 -0.05(-0.08%)
May 26, 2017 59.52 59.59 59.13 59.49 2,072,188 -0.03(-0.05%)
May 25, 2017 59.76 60.39 59.41 59.52 2,566,709 -0.01(-0.02%)
May 24, 2017 59.56 59.86 59.23 59.53 1,704,815 +0.14(+0.23%)
May 23, 2017 59.87 59.94 59.27 59.39 1,636,744 -0.56(-0.93%)
May 22, 2017 59.60 60.02 59.33 59.95 2,725,512 +0.38(+0.63%)
May 19, 2017 58.48 59.78 58.07 59.58 4,196,304 +1.24(+2.12%)
May 18, 2017 58.48 59.07 58.21 58.34 4,538,792 +0.00(+0.00%)
May 17, 2017 59.13 59.15 58.25 58.34 3,734,278 -0.79(-1.34%)
May 16, 2017 60.20 60.31 58.76 59.13 3,749,127 -0.85(-1.42%)
May 15, 2017 60.11 60.56 59.73 59.98 2,207,094 -0.12(-0.19%)
May 12, 2017 60.51 60.80 59.91 60.10 1,942,924 -0.53(-0.88%)
May 11, 2017 60.36 60.89 59.90 60.63 2,729,174 +0.21(+0.35%)
May 10, 2017 60.96 60.96 59.86 60.42 4,592,131 -1.00(-1.62%)
May 09, 2017 61.26 61.69 60.00 61.41 3,280,515 +0.18(+0.30%)
May 08, 2017 63.11 63.48 60.96 61.23 5,172,606 -1.77(-2.81%)
May 05, 2017 63.09 63.77 62.14 63.00 4,891,712 +1.30(+2.11%)
May 04, 2017 60.96 62.07 59.01 61.69 9,845,162 +0.38(+0.61%)
May 03, 2017 63.20 63.65 60.15 61.31 6,809,816 -2.13(-3.35%)
May 02, 2017 64.43 64.73 63.21 63.44 3,391,727 -0.96(-1.49%)
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.