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 29, 2019 47.16 47.55 46.77 47.16 3,095,223 +0.24(+0.51%)
Mar 28, 2019 47.13 47.53 46.92 46.92 2,755,426 -0.29(-0.61%)
Mar 27, 2019 47.44 47.53 46.72 47.21 3,183,632 +0.26(+0.55%)
Mar 26, 2019 45.45 47.76 45.45 46.95 6,217,811 +1.78(+3.93%)
Mar 25, 2019 45.13 45.91 44.85 45.17 3,451,234 +0.47(+1.04%)
Mar 22, 2019 45.53 45.75 44.69 44.71 2,993,427 -1.03(-2.26%)
Mar 21, 2019 45.61 46.11 45.39 45.74 4,730,054 -0.06(-0.13%)
Mar 20, 2019 46.63 46.83 45.60 45.80 5,237,564 -1.05(-2.24%)
Mar 19, 2019 47.28 47.70 46.77 46.85 2,005,665 -0.42(-0.88%)
Mar 18, 2019 47.38 47.47 46.86 47.27 3,263,801 -0.06(-0.13%)
Mar 15, 2019 47.73 47.91 47.29 47.33 6,808,384 -0.54(-1.12%)
Mar 14, 2019 48.64 48.73 47.59 47.86 5,932,247 -0.46(-0.94%)
Mar 13, 2019 49.07 49.50 47.91 48.32 3,851,448 -0.73(-1.50%)
Mar 12, 2019 48.94 49.24 48.80 49.05 1,980,435 +0.36(+0.73%)
Mar 11, 2019 48.75 48.76 48.20 48.70 3,137,781 +0.07(+0.14%)
Mar 08, 2019 48.21 48.65 47.97 48.63 1,870,942 +0.05(+0.10%)
Mar 07, 2019 49.46 49.46 48.21 48.58 2,528,641 -0.87(-1.76%)
Mar 06, 2019 49.70 49.84 49.12 49.45 2,251,740 -0.18(-0.36%)
Mar 05, 2019 49.37 49.65 49.18 49.62 2,105,925 +0.09(+0.18%)
Mar 04, 2019 50.49 50.59 49.12 49.54 2,052,977 -0.67(-1.34%)
Mar 01, 2019 50.02 50.35 49.80 50.21 2,454,125 +0.57(+1.16%)
Feb 28, 2019 49.18 49.83 48.62 49.63 2,899,126 +0.58(+1.19%)
Feb 27, 2019 49.61 49.70 48.88 49.05 2,467,337 -0.84(-1.68%)
Feb 26, 2019 49.92 50.07 49.40 49.89 2,026,148 -0.11(-0.22%)
Feb 25, 2019 51.34 51.34 49.96 50.00 2,614,556 -1.10(-2.15%)
Feb 22, 2019 50.41 51.10 50.02 51.10 3,449,938 +0.76(+1.51%)
Feb 21, 2019 50.61 50.62 49.96 50.34 1,923,581 -0.28(-0.55%)
Feb 20, 2019 49.93 51.04 49.87 50.61 4,274,788 +0.62(+1.25%)
Feb 19, 2019 50.02 50.24 49.71 49.99 4,238,300 -0.07(-0.14%)
Feb 15, 2019 48.04 50.48 47.90 50.06 6,909,992 +1.52(+3.14%)
Feb 14, 2019 47.78 49.06 47.60 48.54 4,529,261 +0.66(+1.38%)
Feb 13, 2019 48.08 48.23 47.64 47.88 3,103,962 +0.05(+0.10%)
Feb 12, 2019 47.76 48.20 47.58 47.83 3,228,347 +0.29(+0.60%)
Feb 11, 2019 48.62 49.04 47.39 47.54 2,596,801 -1.45(-2.97%)
Feb 08, 2019 48.41 48.99 48.08 48.99 1,802,254 +0.41(+0.83%)
Feb 07, 2019 48.95 49.01 47.97 48.59 1,500,270 -0.62(-1.27%)
Feb 06, 2019 49.37 49.61 49.02 49.21 1,791,698 -0.03(-0.06%)
Feb 05, 2019 48.97 49.42 48.78 49.24 2,382,527 +0.30(+0.61%)
Feb 04, 2019 49.00 49.22 48.70 48.94 1,609,061 -0.16(-0.32%)
Feb 01, 2019 49.12 49.21 48.45 49.10 1,924,354 +0.21(+0.42%)
Jan 31, 2019 48.75 49.40 48.69 48.89 2,863,779 -0.04(-0.08%)
Jan 30, 2019 49.72 50.06 48.07 48.93 2,287,370 -0.85(-1.71%)
Jan 29, 2019 49.32 50.02 48.99 49.78 2,252,331 +0.31(+0.62%)
Jan 28, 2019 48.39 49.76 48.16 49.48 3,303,600 +0.87(+1.79%)
Jan 25, 2019 48.73 48.93 48.33 48.61 1,755,316 +0.19(+0.39%)
Jan 24, 2019 47.90 48.53 47.73 48.42 2,245,801 +0.52(+1.09%)
Jan 23, 2019 48.20 48.86 47.59 47.89 2,465,520 -0.01(-0.02%)
Jan 22, 2019 48.54 48.66 47.69 47.90 3,301,325 -0.77(-1.58%)
Jan 18, 2019 48.47 49.16 48.30 48.68 3,315,295 +0.46(+0.96%)
Jan 17, 2019 48.16 48.57 47.65 48.21 6,334,063 +0.95(+2.01%)
Jan 16, 2019 47.32 47.68 47.02 47.26 4,453,778 +0.01(+0.02%)
Jan 15, 2019 47.33 47.73 47.09 47.25 2,354,716 -0.13(-0.27%)
Jan 14, 2019 47.16 47.82 46.90 47.38 2,021,427 -0.04(-0.08%)
Jan 11, 2019 47.29 47.77 47.02 47.42 2,666,560 +0.12(+0.25%)
Jan 10, 2019 47.08 47.55 46.66 47.30 3,139,947 +0.05(+0.10%)
Jan 09, 2019 47.91 47.93 47.15 47.25 3,277,159 -0.56(-1.18%)
Jan 08, 2019 47.46 48.11 46.71 47.82 3,257,194 +0.69(+1.47%)
Jan 07, 2019 46.59 47.73 46.33 47.12 3,453,377 +0.49(+1.06%)
Jan 04, 2019 46.07 46.81 45.64 46.63 3,963,018 +1.03(+2.25%)
Jan 03, 2019 44.81 46.15 44.61 45.60 5,185,188 +0.46(+1.03%)
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.