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 (%)
Sep 29, 2017 57.06 58.10 56.91 58.00 5,982,394 +1.08(+1.90%)
Sep 28, 2017 57.97 58.20 56.92 56.92 3,646,841 -1.29(-2.22%)
Sep 27, 2017 58.05 58.66 57.47 58.21 4,550,389 +0.21(+0.36%)
Sep 26, 2017 60.00 60.21 57.99 58.00 3,754,810 -2.10(-3.49%)
Sep 25, 2017 59.40 60.74 59.26 60.10 4,654,898 +0.87(+1.47%)
Sep 22, 2017 58.73 59.26 58.28 59.23 1,988,782 +0.44(+0.75%)
Sep 21, 2017 59.00 59.15 58.55 58.79 1,581,857 -0.26(-0.44%)
Sep 20, 2017 58.91 59.39 58.67 59.05 1,793,680 +0.20(+0.34%)
Sep 19, 2017 57.83 58.99 57.44 58.85 4,056,804 +1.13(+1.96%)
Sep 18, 2017 58.34 58.80 57.45 57.72 2,822,953 -0.51(-0.88%)
Sep 15, 2017 57.89 58.83 57.89 58.23 4,952,980 +0.08(+0.14%)
Sep 14, 2017 60.08 60.16 57.59 58.15 5,421,773 -2.36(-3.90%)
Sep 13, 2017 59.00 60.60 59.00 60.51 3,588,771 +1.69(+2.87%)
Sep 12, 2017 58.06 59.45 57.63 58.82 3,634,048 +0.82(+1.41%)
Sep 11, 2017 59.79 59.92 57.92 58.00 5,047,231 -1.42(-2.39%)
Sep 08, 2017 60.24 60.39 58.68 59.42 5,201,381 -1.08(-1.79%)
Sep 07, 2017 61.97 61.99 59.25 60.50 6,183,504 -1.48(-2.39%)
Sep 06, 2017 63.82 63.82 61.84 61.98 3,732,572 -1.66(-2.61%)
Sep 05, 2017 64.10 64.51 63.31 63.64 1,735,465 -0.70(-1.09%)
Sep 01, 2017 64.23 64.69 64.10 64.34 977,372 +0.28(+0.44%)
Aug 31, 2017 64.57 64.99 64.01 64.06 1,508,741 -0.45(-0.70%)
Aug 30, 2017 63.26 64.55 63.04 64.51 2,319,840 +1.24(+1.96%)
Aug 29, 2017 63.35 63.75 63.04 63.27 2,210,772 -0.48(-0.75%)
Aug 28, 2017 64.13 64.63 63.54 63.75 1,301,353 -0.14(-0.22%)
Aug 25, 2017 64.10 64.68 63.75 63.89 1,792,224 -0.09(-0.14%)
Aug 24, 2017 64.90 65.10 63.98 63.98 2,233,271 -0.74(-1.14%)
Aug 23, 2017 65.27 65.50 64.35 64.72 1,972,608 -0.93(-1.42%)
Aug 22, 2017 65.11 65.94 64.87 65.65 1,237,303 +0.64(+0.98%)
Aug 21, 2017 64.92 65.24 64.69 65.01 1,357,428 +0.21(+0.32%)
Aug 18, 2017 65.77 65.84 64.78 64.80 1,922,117 -0.89(-1.35%)
Aug 17, 2017 66.45 67.11 65.58 65.69 2,756,424 -0.83(-1.25%)
Aug 16, 2017 66.85 66.94 66.16 66.52 1,808,631 -0.18(-0.27%)
Aug 15, 2017 66.42 66.91 65.86 66.70 2,092,887 +0.42(+0.63%)
Aug 14, 2017 67.17 67.57 66.28 66.28 2,256,311 -0.43(-0.64%)
Aug 11, 2017 66.17 67.17 66.07 66.71 2,770,862 +0.52(+0.79%)
Aug 10, 2017 65.20 66.50 65.20 66.19 3,893,834 +0.84(+1.29%)
Aug 09, 2017 65.12 65.57 62.70 65.35 5,345,807 -0.35(-0.53%)
Aug 08, 2017 65.76 66.66 64.56 65.70 4,540,681 +1.18(+1.83%)
Aug 07, 2017 63.49 64.63 63.05 64.52 4,136,234 +0.90(+1.41%)
Aug 04, 2017 64.38 64.63 63.39 63.62 2,440,945 -1.21(-1.87%)
Aug 03, 2017 64.86 65.34 64.29 64.83 1,947,856 +0.02(+0.03%)
Aug 02, 2017 65.58 65.74 63.75 64.81 3,634,207 -1.27(-1.92%)
Aug 01, 2017 66.07 66.63 65.95 66.08 2,534,987 +0.25(+0.38%)
Jul 31, 2017 67.47 67.62 65.75 65.83 2,924,807 -1.60(-2.37%)
Jul 28, 2017 67.38 67.63 67.00 67.43 1,523,810 -0.13(-0.19%)
Jul 27, 2017 67.04 68.75 67.04 67.56 3,487,307 +0.94(+1.41%)
Jul 26, 2017 66.33 67.29 66.25 66.62 2,016,230 +0.54(+0.82%)
Jul 25, 2017 66.36 66.38 65.56 66.08 1,671,699 -0.18(-0.27%)
Jul 24, 2017 65.89 66.50 65.57 66.26 1,628,402 +0.43(+0.65%)
Jul 21, 2017 65.72 65.92 65.10 65.83 1,808,054 -0.03(-0.05%)
Jul 20, 2017 65.00 66.34 64.77 65.86 2,851,932 +0.88(+1.35%)
Jul 19, 2017 65.17 66.53 64.32 64.98 2,876,512 +0.78(+1.21%)
Jul 18, 2017 64.62 64.62 63.65 64.20 1,445,205 -0.40(-0.62%)
Jul 17, 2017 63.94 64.62 63.55 64.60 1,371,855 +0.65(+1.02%)
Jul 14, 2017 63.18 64.33 62.98 63.95 1,426,708 +0.86(+1.36%)
Jul 13, 2017 63.45 63.88 62.80 63.09 1,672,729 -0.28(-0.44%)
Jul 12, 2017 63.99 64.39 63.22 63.37 1,361,110 -0.40(-0.63%)
Jul 11, 2017 63.61 64.07 63.15 63.77 1,903,518 +0.07(+0.11%)
Jul 10, 2017 62.78 63.82 62.78 63.70 1,658,782 +0.89(+1.42%)
Jul 07, 2017 62.24 63.14 61.95 62.81 1,836,307 +0.74(+1.19%)
Jul 06, 2017 63.20 63.21 62.02 62.07 1,805,173 -1.20(-1.90%)
Jul 05, 2017 64.08 64.32 63.25 63.27 1,589,172 -0.89(-1.39%)
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.