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 (%)
Jan 29, 2016 44.38 45.50 44.25 45.22 3,892,913 +1.15(+2.61%)
Jan 28, 2016 45.47 45.64 43.57 44.07 4,489,543 -1.00(-2.22%)
Jan 27, 2016 45.08 46.08 44.74 45.07 4,154,820 -0.16(-0.36%)
Jan 26, 2016 44.46 45.42 44.46 45.23 3,935,053 +1.16(+2.64%)
Jan 25, 2016 44.41 44.68 43.64 44.07 4,806,542 -0.62(-1.38%)
Jan 22, 2016 44.27 45.03 43.85 44.69 4,784,200 +1.11(+2.56%)
Jan 21, 2016 41.91 44.23 41.75 43.57 7,425,619 +1.67(+3.98%)
Jan 20, 2016 42.50 42.55 40.15 41.91 7,534,260 -1.30(-3.02%)
Jan 19, 2016 44.08 44.49 42.76 43.21 5,166,746 -0.47(-1.07%)
Jan 15, 2016 43.37 43.68 43.68 43.68 5,101,656 -0.81(-1.82%)
Jan 14, 2016 42.88 45.06 42.71 44.49 6,482,385 +1.70(+3.98%)
Jan 13, 2016 44.80 44.96 42.75 42.78 5,884,132 -1.98(-4.42%)
Jan 12, 2016 44.78 45.28 44.19 44.76 4,079,358 +0.23(+0.51%)
Jan 11, 2016 44.45 44.81 43.48 44.53 6,915,884 +0.30(+0.69%)
Jan 08, 2016 43.33 44.87 43.33 44.23 6,860,426 +1.07(+2.47%)
Jan 07, 2016 43.16 44.16 42.60 43.16 6,626,773 -0.75(-1.71%)
Jan 06, 2016 43.36 44.62 43.31 43.91 4,668,533 +0.01(+0.02%)
Jan 05, 2016 44.36 44.51 43.74 43.90 4,305,125 -0.50(-1.14%)
Jan 04, 2016 44.10 44.64 43.91 44.41 5,731,573 -0.46(-1.02%)
Dec 31, 2015 44.26 44.87 44.87 44.87 3,323,230 +0.35(+0.79%)
Dec 30, 2015 44.89 45.18 44.48 44.51 2,090,646 -0.50(-1.12%)
Dec 29, 2015 44.86 45.13 44.49 45.02 2,650,706 +0.44(+0.98%)
Dec 28, 2015 44.93 45.24 44.37 44.58 3,146,793 -0.58(-1.29%)
Dec 24, 2015 44.86 45.16 45.16 45.16 2,127,913 +0.20(+0.44%)
Dec 23, 2015 44.52 45.10 44.36 44.96 4,382,066 +0.59(+1.33%)
Dec 22, 2015 43.70 44.66 43.61 44.37 4,944,193 +0.78(+1.79%)
Dec 21, 2015 43.70 43.96 43.19 43.59 2,972,533 +0.12(+0.28%)
Dec 18, 2015 44.05 44.26 43.40 43.47 6,867,403 -0.82(-1.85%)
Dec 17, 2015 45.28 45.43 44.21 44.29 3,172,156 -0.93(-2.06%)
Dec 16, 2015 45.02 45.49 44.15 45.22 4,934,480 +0.64(+1.43%)
Dec 15, 2015 44.50 44.99 44.36 44.58 3,623,797 +0.47(+1.06%)
Dec 14, 2015 44.64 44.98 43.51 44.11 5,728,002 -0.48(-1.07%)
Dec 11, 2015 45.59 45.74 44.49 44.59 6,611,751 -1.61(-3.48%)
Dec 10, 2015 46.12 46.69 45.92 46.20 3,660,732 +0.16(+0.35%)
Dec 09, 2015 47.12 47.14 45.60 46.04 5,417,258 -1.27(-2.68%)
Dec 08, 2015 47.47 47.77 46.98 47.30 4,403,671 -0.58(-1.21%)
Dec 07, 2015 47.24 48.00 46.86 47.88 4,774,061 +0.42(+0.88%)
Dec 04, 2015 47.02 47.68 46.53 47.46 4,220,093 +0.65(+1.38%)
Dec 03, 2015 47.52 47.89 46.34 46.82 6,585,265 -0.68(-1.44%)
Dec 02, 2015 48.39 48.49 47.03 47.50 6,332,068 -1.00(-2.05%)
Dec 01, 2015 48.18 48.65 47.99 48.50 5,496,767 +0.59(+1.23%)
Nov 30, 2015 48.33 48.40 47.79 47.91 4,585,065 -0.26(-0.53%)
Nov 27, 2015 48.13 48.33 47.61 48.17 3,657,395 -0.22(-0.45%)
Nov 25, 2015 47.96 48.39 48.39 48.39 4,166,577 +0.42(+0.87%)
Nov 24, 2015 48.08 48.27 47.75 47.97 5,338,620 -0.42(-0.86%)
Nov 23, 2015 49.02 49.20 48.35 48.39 4,900,573 -0.67(-1.37%)
Nov 20, 2015 49.33 49.52 48.70 49.06 4,530,197 -0.06(-0.12%)
Nov 19, 2015 48.81 49.16 48.43 49.12 4,890,888 +0.42(+0.86%)
Nov 18, 2015 48.25 48.81 48.20 48.70 4,935,685 +0.50(+1.04%)
Nov 17, 2015 48.43 48.89 47.86 48.20 3,822,654 -0.15(-0.31%)
Nov 16, 2015 47.17 48.43 47.08 48.35 5,005,376 +1.01(+2.13%)
Nov 13, 2015 47.56 48.02 47.21 47.34 4,451,693 -0.46(-0.95%)
Nov 12, 2015 47.43 48.04 47.14 47.80 6,109,754 +0.05(+0.10%)
Nov 11, 2015 47.27 47.96 46.99 47.75 8,153,081 +0.53(+1.13%)
Nov 10, 2015 45.79 47.28 45.79 47.22 7,652,609 +1.15(+2.49%)
Nov 09, 2015 45.83 46.34 45.44 46.07 4,834,757 -0.09(-0.21%)
Nov 06, 2015 45.19 46.27 44.58 46.16 7,160,557 +0.83(+1.82%)
Nov 05, 2015 45.64 46.00 44.22 45.34 8,992,985 -0.17(-0.38%)
Nov 04, 2015 47.34 48.40 45.02 45.51 23,568,098 -0.28(-0.60%)
Nov 03, 2015 45.47 46.58 45.21 45.78 8,054,205 +0.35(+0.77%)
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.