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 (%)
Nov 30, 2017 54.94 55.24 54.05 54.48 6,341,864 -0.47(-0.85%)
Nov 29, 2017 53.25 55.15 53.03 54.95 7,947,652 +1.73(+3.25%)
Nov 28, 2017 54.30 54.30 52.88 53.22 8,085,942 -1.17(-2.14%)
Nov 27, 2017 55.13 55.15 53.93 54.39 6,401,715 -0.56(-1.03%)
Nov 24, 2017 54.91 55.36 54.63 54.95 3,300,637 +0.29(+0.53%)
Nov 22, 2017 55.05 55.61 54.29 54.66 6,996,542 -0.49(-0.88%)
Nov 21, 2017 54.32 55.27 54.21 55.14 15,399,688 +0.79(+1.45%)
Nov 20, 2017 55.05 55.68 54.29 54.36 11,169,043 -0.79(-1.43%)
Nov 17, 2017 54.72 55.64 53.61 55.14 30,390,258 +0.33(+0.60%)
Nov 16, 2017 54.10 55.98 54.10 54.81 30,645,528 +0.35(+0.64%)
Nov 15, 2017 54.75 55.15 54.07 54.46 30,328,728 -0.36(-0.66%)
Nov 14, 2017 54.35 55.15 53.16 54.82 23,729,802 +0.48(+0.88%)
Nov 13, 2017 54.99 55.14 53.76 54.35 22,033,556 -0.80(-1.45%)
Nov 10, 2017 56.86 57.24 54.89 55.14 18,075,696 -1.30(-2.31%)
Nov 09, 2017 55.20 57.05 55.08 56.45 12,706,092 +0.81(+1.45%)
Nov 08, 2017 55.76 56.21 55.01 55.64 12,929,311 -0.35(-0.62%)
Nov 07, 2017 55.56 57.58 55.52 55.99 16,089,763 +0.63(+1.14%)
Nov 06, 2017 53.65 55.64 53.08 55.36 10,802,001 +1.52(+2.82%)
Nov 03, 2017 52.44 54.62 51.27 53.84 15,588,546 +0.91(+1.73%)
Nov 02, 2017 54.49 54.49 52.48 52.93 13,127,424 -1.68(-3.08%)
Nov 01, 2017 54.63 55.12 54.17 54.61 7,212,765 +0.07(+0.12%)
Oct 31, 2017 54.61 54.86 54.23 54.54 5,170,616 +0.00(+0.00%)
Oct 30, 2017 54.92 55.63 54.54 54.54 5,023,444 -0.61(-1.11%)
Oct 27, 2017 55.46 55.57 53.95 55.15 5,079,864 -0.28(-0.51%)
Oct 26, 2017 55.48 56.38 55.16 55.44 6,339,577 -0.18(-0.33%)
Oct 25, 2017 55.35 55.84 54.96 55.62 2,638,220 +0.28(+0.51%)
Oct 24, 2017 56.03 56.48 55.30 55.34 4,586,094 -0.98(-1.74%)
Oct 23, 2017 57.17 57.17 56.21 56.32 3,738,239 -0.94(-1.65%)
Oct 20, 2017 56.71 57.60 56.57 57.26 8,199,572 +1.06(+1.88%)
Oct 19, 2017 55.25 56.26 55.11 56.20 2,023,765 +0.85(+1.53%)
Oct 18, 2017 55.12 56.21 54.92 55.36 3,337,349 +0.29(+0.53%)
Oct 17, 2017 55.14 55.34 54.77 55.07 2,354,814 -0.23(-0.42%)
Oct 16, 2017 55.39 55.98 54.99 55.30 3,074,069 -0.10(-0.18%)
Oct 13, 2017 54.85 55.71 54.64 55.40 2,778,128 +0.48(+0.87%)
Oct 12, 2017 55.01 55.66 54.78 54.92 3,968,909 -0.57(-1.03%)
Oct 11, 2017 55.72 55.78 54.77 55.49 5,117,344 -0.28(-0.51%)
Oct 10, 2017 56.68 56.86 55.51 55.78 2,930,982 -0.52(-0.92%)
Oct 09, 2017 56.71 56.84 56.21 56.29 1,299,057 -0.37(-0.65%)
Oct 06, 2017 57.13 57.22 56.30 56.66 2,420,135 -0.58(-1.02%)
Oct 05, 2017 58.23 58.58 56.86 57.24 4,082,158 -1.04(-1.78%)
Oct 04, 2017 57.16 58.45 57.01 58.28 4,340,065 +1.05(+1.83%)
Oct 03, 2017 56.80 57.38 56.51 57.23 3,661,260 +0.33(+0.58%)
Oct 02, 2017 56.73 57.06 55.98 56.90 3,613,543 +0.53(+0.95%)
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%)
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.