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 (%)
Mar 31, 2016 52.22 52.87 52.22 52.60 4,715,774 +0.46(+0.88%)
Mar 30, 2016 52.64 52.66 51.61 52.14 4,211,343 -0.28(-0.53%)
Mar 29, 2016 51.77 52.54 51.58 52.42 3,368,473 +0.28(+0.53%)
Mar 28, 2016 51.80 52.51 51.56 52.14 3,128,179 +0.53(+1.02%)
Mar 24, 2016 50.60 51.61 51.61 51.61 3,146,014 +0.53(+1.05%)
Mar 23, 2016 51.41 51.50 50.87 51.08 2,800,749 -0.34(-0.67%)
Mar 22, 2016 51.33 51.83 50.89 51.42 3,041,072 -0.15(-0.30%)
Mar 21, 2016 52.15 52.29 51.01 51.58 4,726,666 -0.66(-1.26%)
Mar 18, 2016 52.03 52.30 51.60 52.24 6,205,158 +0.44(+0.85%)
Mar 17, 2016 51.93 52.27 51.57 51.80 5,008,038 -0.18(-0.35%)
Mar 16, 2016 50.52 52.49 50.52 51.98 8,958,594 +1.77(+3.52%)
Mar 15, 2016 50.34 50.78 49.49 50.21 6,853,812 -0.68(-1.33%)
Mar 14, 2016 50.31 51.42 50.29 50.89 5,371,559 +0.17(+0.34%)
Mar 11, 2016 49.75 50.76 49.72 50.72 4,602,130 +1.28(+2.59%)
Mar 10, 2016 49.89 49.92 48.68 49.44 3,907,181 -0.31(-0.61%)
Mar 09, 2016 50.34 50.70 49.26 49.74 7,356,905 +1.02(+2.10%)
Mar 08, 2016 49.08 49.52 48.52 48.72 4,758,878 -0.78(-1.58%)
Mar 07, 2016 48.55 49.52 48.45 49.50 4,310,625 +0.57(+1.17%)
Mar 04, 2016 48.96 49.25 48.56 48.93 4,515,359 -0.08(-0.16%)
Mar 03, 2016 47.84 49.17 47.78 49.01 6,259,413 +1.27(+2.65%)
Mar 02, 2016 47.50 47.99 47.05 47.74 3,947,058 -0.10(-0.20%)
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.