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 (%)
Nov 30, 2016 58.58 58.93 58.07 58.34 3,917,517 -0.27(-0.46%)
Nov 29, 2016 58.11 58.85 57.96 58.61 3,966,994 +0.49(+0.84%)
Nov 28, 2016 58.33 58.71 58.07 58.12 2,628,042 -0.41(-0.71%)
Nov 25, 2016 57.55 58.54 57.50 58.53 1,240,008 +0.87(+1.52%)
Nov 23, 2016 57.66 57.66 57.66 0 -0.88(-1.51%)
Nov 22, 2016 57.95 58.93 57.78 58.54 5,541,788 +0.61(+1.06%)
Nov 21, 2016 57.72 58.32 57.62 57.93 5,798,904 +0.28(+0.48%)
Nov 18, 2016 57.60 58.15 57.57 57.65 5,649,796 -0.07(-0.12%)
Nov 17, 2016 57.00 57.78 56.88 57.71 3,779,082 +0.66(+1.16%)
Nov 16, 2016 56.69 57.24 56.54 57.05 3,907,383 +0.16(+0.29%)
Nov 15, 2016 56.54 57.14 56.24 56.89 5,207,963 +0.34(+0.59%)
Nov 14, 2016 55.62 56.76 55.40 56.55 5,465,427 +1.08(+1.94%)
Nov 11, 2016 54.72 55.76 54.72 55.48 7,490,248 +0.57(+1.03%)
Nov 10, 2016 55.18 55.68 54.83 54.91 4,481,327 -0.26(-0.47%)
Nov 09, 2016 54.19 55.48 54.04 55.17 5,237,783 -0.30(-0.54%)
Nov 08, 2016 55.25 56.14 55.17 55.47 5,165,027 +0.11(+0.19%)
Nov 07, 2016 55.45 57.38 55.09 55.36 5,709,848 +0.59(+1.07%)
Nov 04, 2016 55.19 55.34 54.22 54.77 7,487,015 +1.45(+2.72%)
Nov 03, 2016 53.22 54.16 53.08 53.32 5,229,765 +0.34(+0.63%)
Nov 02, 2016 53.73 53.86 52.87 52.99 4,914,788 -0.65(-1.22%)
Nov 01, 2016 54.27 54.40 53.13 53.64 4,514,668 -0.76(-1.40%)
Oct 31, 2016 54.46 54.88 54.27 54.40 3,019,372 +0.08(+0.14%)
Oct 28, 2016 54.14 54.98 54.14 54.32 3,192,899 +0.12(+0.23%)
Oct 27, 2016 54.89 55.04 53.77 54.20 5,790,301 -0.36(-0.65%)
Oct 26, 2016 53.70 54.79 53.47 54.55 4,447,012 +0.76(+1.41%)
Oct 25, 2016 54.17 54.53 53.72 53.79 4,467,455 -0.35(-0.64%)
Oct 24, 2016 55.73 55.91 54.11 54.14 5,853,594 -1.26(-2.27%)
Oct 21, 2016 54.15 56.06 54.15 55.40 11,242,965 +1.12(+2.07%)
Oct 20, 2016 53.23 54.39 53.10 54.27 6,607,819 +0.92(+1.73%)
Oct 19, 2016 53.16 55.18 52.88 53.35 4,463,174 +0.41(+0.78%)
Oct 18, 2016 53.93 54.08 52.90 52.94 3,900,528 -0.28(-0.52%)
Oct 17, 2016 52.85 53.43 52.78 53.22 3,732,341 +0.27(+0.51%)
Oct 14, 2016 53.45 53.80 52.87 52.95 3,035,599 -0.12(-0.24%)
Oct 13, 2016 52.56 53.25 52.24 53.07 2,632,828 +0.09(+0.16%)
Oct 12, 2016 53.32 53.38 52.75 52.99 3,947,732 -0.29(-0.54%)
Oct 11, 2016 53.47 53.63 52.80 53.28 4,576,163 -0.27(-0.50%)
Oct 10, 2016 53.24 53.91 53.22 53.54 2,839,286 +0.49(+0.92%)
Oct 07, 2016 54.35 54.56 52.76 53.05 4,266,496 -0.95(-1.76%)
Oct 06, 2016 54.03 54.39 53.49 54.01 4,133,630 -0.19(-0.35%)
Oct 05, 2016 53.86 54.62 53.43 54.20 5,837,723 +0.83(+1.55%)
Oct 04, 2016 53.32 54.19 53.12 53.37 6,133,799 +0.60(+1.13%)
Oct 03, 2016 52.26 52.87 52.22 52.78 3,247,359 +0.18(+0.35%)
Sep 30, 2016 52.67 52.80 51.99 52.59 8,101,910 +0.16(+0.31%)
Sep 29, 2016 51.90 53.73 51.47 52.43 12,777,202 +0.40(+0.78%)
Sep 28, 2016 50.05 52.29 49.52 52.03 11,487,549 +2.02(+4.03%)
Sep 27, 2016 49.07 50.05 48.85 50.01 4,539,513 +0.88(+1.80%)
Sep 26, 2016 49.58 49.59 48.77 49.13 4,754,098 +0.21(+0.43%)
Sep 23, 2016 47.78 49.08 47.78 48.91 4,217,524 +0.81(+1.68%)
Sep 22, 2016 47.99 48.40 47.91 48.11 3,969,854 -0.01(-0.02%)
Sep 21, 2016 47.91 48.33 46.96 48.12 7,441,651 +0.11(+0.22%)
Sep 20, 2016 49.87 49.87 47.23 48.01 8,705,727 -1.07(-2.17%)
Sep 19, 2016 49.71 49.91 48.96 49.08 3,454,737 -0.68(-1.37%)
Sep 16, 2016 49.94 50.30 49.13 49.76 6,647,311 -0.43(-0.86%)
Sep 15, 2016 50.03 50.46 49.74 50.19 2,941,969 +0.10(+0.19%)
Sep 14, 2016 49.80 50.48 49.70 50.10 2,260,392 +0.29(+0.58%)
Sep 13, 2016 50.40 50.40 49.55 49.81 4,793,803 -0.88(-1.74%)
Sep 12, 2016 49.61 51.05 49.58 50.69 4,926,527 +0.82(+1.64%)
Sep 09, 2016 50.83 50.84 49.87 49.87 5,504,372 -1.39(-2.72%)
Sep 08, 2016 50.42 51.32 50.32 51.27 4,702,940 +0.71(+1.41%)
Sep 07, 2016 49.46 50.92 49.31 50.56 5,217,138 +1.01(+2.04%)
Sep 06, 2016 50.01 50.09 49.00 49.55 4,269,508 -0.45(-0.90%)
Sep 02, 2016 50.06 50.00 50.00 50.00 1,926,267 +0.17(+0.35%)
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.