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, 2019 35.46 36.05 35.02 36.04 7,308,703 +0.46(+1.29%)
Oct 30, 2019 36.10 36.10 35.05 35.58 5,622,034 -0.61(-1.69%)
Oct 29, 2019 35.81 36.40 35.68 36.19 4,057,575 +0.34(+0.95%)
Oct 28, 2019 36.27 36.56 35.85 35.85 3,426,916 -0.19(-0.53%)
Oct 25, 2019 35.67 36.80 35.65 36.04 4,334,100 +0.29(+0.81%)
Oct 24, 2019 36.56 36.58 35.08 35.75 8,335,909 -0.74(-2.03%)
Oct 23, 2019 36.43 36.61 35.87 36.49 5,007,587 +0.15(+0.41%)
Oct 22, 2019 36.31 36.53 35.76 36.34 6,114,364 -0.01(-0.03%)
Oct 21, 2019 36.91 37.09 36.25 36.35 5,821,054 -0.40(-1.09%)
Oct 18, 2019 37.52 37.98 36.74 36.75 5,967,900 -1.03(-2.73%)
Oct 17, 2019 38.10 38.29 36.25 37.78 10,459,502 -0.32(-0.84%)
Oct 16, 2019 38.14 38.61 37.98 38.10 3,403,732 +0.03(+0.08%)
Oct 15, 2019 38.01 38.40 37.62 38.07 4,055,977 +0.13(+0.34%)
Oct 14, 2019 38.31 38.34 37.52 37.94 3,667,402 -0.49(-1.28%)
Oct 11, 2019 38.11 39.02 38.11 38.43 3,254,100 +0.77(+2.04%)
Oct 10, 2019 37.64 38.16 37.48 37.66 3,240,659 +0.38(+1.02%)
Oct 09, 2019 37.62 37.86 37.28 37.28 2,993,626 +0.11(+0.30%)
Oct 08, 2019 38.40 38.45 37.10 37.17 6,492,496 -1.59(-4.10%)
Oct 07, 2019 38.91 39.23 38.47 38.76 4,222,288 -0.28(-0.72%)
Oct 04, 2019 38.61 39.36 38.33 39.04 5,835,600 +0.59(+1.53%)
Oct 03, 2019 38.40 38.72 37.88 38.45 3,643,157 -0.07(-0.18%)
Oct 02, 2019 39.83 39.91 38.52 38.52 4,573,085 -1.65(-4.11%)
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.