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, 2018 54.66 54.66 53.01 53.37 3,448,632 -1.15(-2.11%)
Nov 29, 2018 53.83 54.92 53.69 54.52 1,950,633 +0.21(+0.38%)
Nov 28, 2018 53.69 54.54 53.54 54.32 1,994,115 +1.00(+1.88%)
Nov 27, 2018 52.86 53.32 52.74 53.31 2,368,183 +0.39(+0.74%)
Nov 26, 2018 53.65 53.67 52.72 52.92 1,564,159 -0.20(-0.37%)
Nov 23, 2018 52.65 53.64 52.52 53.11 957,710 +0.19(+0.35%)
Nov 21, 2018 52.93 52.93 52.93 0 +0.84(+1.61%)
Nov 20, 2018 53.28 53.65 51.38 52.09 4,461,331 -2.06(-3.80%)
Nov 19, 2018 56.46 56.70 54.05 54.15 5,499,355 -2.48(-4.38%)
Nov 16, 2018 56.27 56.94 55.68 56.63 1,432,505 +0.19(+0.33%)
Nov 15, 2018 55.79 56.45 54.86 56.44 1,249,362 +0.33(+0.60%)
Nov 14, 2018 56.46 56.76 55.76 56.11 1,749,957 -0.01(-0.02%)
Nov 13, 2018 56.22 56.91 56.01 56.12 1,229,671 -0.16(-0.28%)
Nov 12, 2018 56.76 57.08 56.26 56.28 1,825,519 -0.41(-0.73%)
Nov 09, 2018 57.08 57.51 56.29 56.69 1,864,054 -0.36(-0.64%)
Nov 08, 2018 56.95 57.61 56.60 57.05 1,594,053 +0.11(+0.19%)
Nov 07, 2018 57.21 57.21 55.66 56.95 1,976,797 +0.02(+0.03%)
Nov 06, 2018 56.33 57.15 55.85 56.93 1,628,773 +0.48(+0.86%)
Nov 05, 2018 55.65 56.85 55.32 56.44 2,683,657 +1.11(+2.01%)
Nov 02, 2018 56.50 58.67 54.92 55.33 4,811,497 -2.29(-3.97%)
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.