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 (%)
Oct 31, 2017 54.61 54.86 54.23 54.54 5,170,616 +0.00(+0.00%)
Oct 30, 2017 54.92 55.63 54.54 54.54 5,023,444 -0.61(-1.11%)
Oct 27, 2017 55.46 55.57 53.95 55.15 5,079,864 -0.28(-0.51%)
Oct 26, 2017 55.48 56.38 55.16 55.44 6,339,577 -0.18(-0.33%)
Oct 25, 2017 55.35 55.84 54.96 55.62 2,638,220 +0.28(+0.51%)
Oct 24, 2017 56.03 56.48 55.30 55.34 4,586,094 -0.98(-1.74%)
Oct 23, 2017 57.17 57.17 56.21 56.32 3,738,239 -0.94(-1.65%)
Oct 20, 2017 56.71 57.60 56.57 57.26 8,199,572 +1.06(+1.88%)
Oct 19, 2017 55.25 56.26 55.11 56.20 2,023,765 +0.85(+1.53%)
Oct 18, 2017 55.12 56.21 54.92 55.36 3,337,349 +0.29(+0.53%)
Oct 17, 2017 55.14 55.34 54.77 55.07 2,354,814 -0.23(-0.42%)
Oct 16, 2017 55.39 55.98 54.99 55.30 3,074,069 -0.10(-0.18%)
Oct 13, 2017 54.85 55.71 54.64 55.40 2,778,128 +0.48(+0.87%)
Oct 12, 2017 55.01 55.66 54.78 54.92 3,968,909 -0.57(-1.03%)
Oct 11, 2017 55.72 55.78 54.77 55.49 5,117,344 -0.28(-0.51%)
Oct 10, 2017 56.68 56.86 55.51 55.78 2,930,982 -0.52(-0.92%)
Oct 09, 2017 56.71 56.84 56.21 56.29 1,299,057 -0.37(-0.65%)
Oct 06, 2017 57.13 57.22 56.30 56.66 2,420,135 -0.58(-1.02%)
Oct 05, 2017 58.23 58.58 56.86 57.24 4,082,158 -1.04(-1.78%)
Oct 04, 2017 57.16 58.45 57.01 58.28 4,340,065 +1.05(+1.83%)
Oct 03, 2017 56.80 57.38 56.51 57.23 3,661,260 +0.33(+0.58%)
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.