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 (%)
Jul 31, 2019 52.30 52.40 51.01 51.30 1,561,764 -1.03(-1.96%)
Jul 30, 2019 51.78 52.35 51.50 52.32 1,664,623 +0.39(+0.75%)
Jul 29, 2019 51.69 51.97 51.59 51.93 1,542,722 +0.30(+0.58%)
Jul 26, 2019 51.32 51.75 51.17 51.64 1,508,624 +0.47(+0.91%)
Jul 25, 2019 50.92 51.25 50.70 51.17 1,793,588 +0.33(+0.65%)
Jul 24, 2019 49.80 51.17 49.76 50.84 2,047,166 +0.97(+1.94%)
Jul 23, 2019 49.93 50.02 49.15 49.87 2,169,032 +0.07(+0.14%)
Jul 22, 2019 50.34 50.81 49.40 49.80 2,224,223 -0.69(-1.36%)
Jul 19, 2019 51.14 51.53 50.46 50.49 2,661,982 -0.63(-1.23%)
Jul 18, 2019 51.84 52.00 51.12 51.12 2,573,420 -1.09(-2.08%)
Jul 17, 2019 53.27 53.28 52.15 52.20 2,085,057 -1.09(-2.04%)
Jul 16, 2019 53.14 53.49 52.42 53.29 2,618,919 +0.14(+0.26%)
Jul 15, 2019 52.92 53.26 52.68 53.15 1,381,848 +0.19(+0.36%)
Jul 12, 2019 52.95 53.25 52.82 52.96 3,191,165 +0.10(+0.19%)
Jul 11, 2019 52.39 52.88 52.12 52.86 1,646,539 +0.51(+0.97%)
Jul 10, 2019 52.24 52.46 51.83 52.35 1,933,419 +0.26(+0.50%)
Jul 09, 2019 51.90 52.27 51.78 52.09 1,636,916 -0.09(-0.17%)
Jul 08, 2019 51.59 52.22 51.53 52.18 2,400,212 +0.39(+0.75%)
Jul 05, 2019 51.33 52.10 51.27 51.80 1,414,134 +0.17(+0.33%)
Jul 03, 2019 50.92 51.85 50.82 51.63 1,757,551 +0.86(+1.69%)
Jul 02, 2019 50.40 50.99 50.16 50.77 1,893,747 +0.43(+0.85%)
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.