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 (%)
Aug 30, 2019 42.32 42.36 41.63 41.89 5,120,123 -0.30(-0.71%)
Aug 29, 2019 41.94 42.63 41.63 42.19 5,430,816 +0.62(+1.49%)
Aug 28, 2019 40.70 41.75 40.61 41.57 4,480,313 +0.70(+1.71%)
Aug 27, 2019 41.62 41.80 40.75 40.87 3,631,007 -0.72(-1.72%)
Aug 26, 2019 41.94 42.17 41.30 41.59 3,154,807 +0.35(+0.85%)
Aug 23, 2019 43.02 43.19 41.05 41.24 6,866,026 -2.05(-4.74%)
Aug 22, 2019 44.07 44.13 43.24 43.29 3,185,587 -0.61(-1.38%)
Aug 21, 2019 44.14 44.18 43.22 43.90 3,352,512 -0.06(-0.14%)
Aug 20, 2019 43.82 44.18 43.36 43.96 3,450,506 -0.08(-0.18%)
Aug 19, 2019 44.17 44.67 43.85 44.04 5,274,715 +0.42(+0.96%)
Aug 16, 2019 43.47 43.82 43.28 43.62 4,126,122 +0.45(+1.04%)
Aug 15, 2019 44.56 44.71 42.78 43.17 6,053,123 -1.29(-2.91%)
Aug 14, 2019 47.34 47.47 44.41 44.47 9,552,949 -4.03(-8.32%)
Aug 13, 2019 47.93 49.48 47.92 48.50 7,056,607 +0.66(+1.37%)
Aug 12, 2019 49.79 49.90 47.66 47.84 2,516,577 -0.87(-1.78%)
Aug 09, 2019 49.31 49.72 47.85 48.71 5,030,052 -1.90(-3.76%)
Aug 08, 2019 49.76 50.85 49.76 50.61 3,023,912 +1.63(+3.33%)
Aug 07, 2019 48.73 49.14 48.08 48.98 12,432,824 -0.38(-0.77%)
Aug 06, 2019 49.29 49.49 48.80 49.36 1,859,161 +0.50(+1.02%)
Aug 05, 2019 49.29 49.66 48.58 48.86 2,328,412 -1.33(-2.66%)
Aug 02, 2019 50.23 50.62 49.38 50.19 2,752,857 -0.22(-0.43%)
Aug 01, 2019 51.19 51.61 50.23 50.41 1,747,114 -0.89(-1.73%)
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%)
Jul 01, 2019 50.11 50.61 49.74 50.34 3,006,174 +0.65(+1.30%)
Jun 28, 2019 48.61 49.69 48.53 49.69 3,546,130 +1.08(+2.21%)
Jun 27, 2019 48.37 48.70 48.09 48.62 2,261,548 +0.22(+0.45%)
Jun 26, 2019 49.29 49.34 48.37 48.40 2,046,406 -0.82(-1.66%)
Jun 25, 2019 49.94 50.06 49.06 49.22 1,602,649 -0.87(-1.73%)
Jun 24, 2019 50.15 50.32 49.29 50.08 1,512,342 -0.18(-0.36%)
Jun 21, 2019 50.63 50.77 49.95 50.26 3,667,932 -0.30(-0.59%)
Jun 20, 2019 49.99 50.72 49.70 50.56 2,571,760 +1.03(+2.07%)
Jun 19, 2019 49.26 49.88 48.72 49.53 2,651,715 +0.53(+1.08%)
Jun 18, 2019 49.22 49.70 48.85 49.01 2,378,967 +0.06(+0.12%)
Jun 17, 2019 48.87 49.33 48.08 48.95 1,654,560 +0.16(+0.33%)
Jun 14, 2019 49.17 49.17 48.45 48.79 1,307,393 -0.34(-0.69%)
Jun 13, 2019 48.13 49.28 47.89 49.13 1,776,058 +1.00(+2.07%)
Jun 12, 2019 48.01 48.33 47.89 48.13 1,120,260 +0.25(+0.52%)
Jun 11, 2019 47.87 48.20 47.60 47.88 1,871,497 +0.11(+0.23%)
Jun 10, 2019 48.28 48.55 47.57 47.77 2,458,550 -0.45(-0.93%)
Jun 07, 2019 48.28 48.68 48.01 48.22 1,503,101 +0.16(+0.33%)
Jun 06, 2019 48.17 48.31 47.80 48.06 1,519,472 +0.13(+0.27%)
Jun 05, 2019 48.77 48.91 47.73 47.93 2,162,921 -0.50(-1.02%)
Jun 04, 2019 48.28 48.72 48.05 48.43 1,667,075 +0.57(+1.18%)
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.