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 (%)
Jun 29, 2018 55.71 54.79 55.20 2,480,495 +0.09(+0.16%)
Jun 28, 2018 54.98 55.24 54.11 55.11 2,280,434 +0.41(+0.75%)
Jun 27, 2018 55.12 55.56 54.63 54.70 2,536,547 -0.15(-0.27%)
Jun 26, 2018 55.09 55.24 54.38 54.84 2,457,640 -0.37(-0.68%)
Jun 25, 2018 55.60 55.93 54.60 55.22 3,313,972 -0.45(-0.81%)
Jun 22, 2018 55.75 55.90 55.34 55.67 6,028,938 +0.29(+0.53%)
Jun 21, 2018 56.82 57.11 55.22 55.37 3,706,515 -1.77(-3.09%)
Jun 20, 2018 55.96 57.44 55.96 57.14 4,148,625 +1.71(+3.08%)
Jun 19, 2018 54.70 55.71 54.54 55.43 3,544,915 +0.15(+0.27%)
Jun 18, 2018 54.98 55.91 54.92 55.29 4,097,348 +0.20(+0.36%)
Jun 15, 2018 55.33 54.12 55.09 4,767,390 +0.97(+1.80%)
Jun 14, 2018 53.60 54.33 53.59 54.12 3,003,418 +0.84(+1.58%)
Jun 13, 2018 53.12 54.01 52.58 53.27 7,094,764 +1.85(+3.59%)
Jun 12, 2018 51.27 51.50 51.01 51.43 2,020,717 +0.38(+0.75%)
Jun 11, 2018 50.14 51.40 50.12 51.04 4,641,023 +0.84(+1.68%)
Jun 08, 2018 50.07 50.49 50.01 50.20 2,021,833 +0.12(+0.24%)
Jun 07, 2018 49.83 50.66 49.63 50.08 4,540,487 +0.54(+1.09%)
Jun 06, 2018 49.70 49.54 4,465,998 +0.40(+0.82%)
Jun 05, 2018 49.21 49.34 48.80 49.14 2,293,269 +0.12(+0.24%)
Jun 04, 2018 49.01 49.09 48.87 49.02 2,498,596 +0.13(+0.26%)
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.