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 (%)
Dec 04, 2019 40.77 40.77 40.77 0 +1.43(+3.63%)
Dec 03, 2019 39.31 39.50 38.87 39.34 8,777,653 -0.52(-1.30%)
Dec 02, 2019 40.50 40.58 39.72 39.86 6,128,601 -0.52(-1.29%)
Nov 29, 2019 40.23 40.74 40.17 40.38 1,876,400 -0.02(-0.05%)
Nov 27, 2019 40.59 40.75 40.32 40.40 5,298,000 -0.11(-0.27%)
Nov 26, 2019 40.12 40.57 39.64 40.51 8,037,405 +0.42(+1.05%)
Nov 25, 2019 39.57 40.24 39.09 40.09 6,902,734 +0.57(+1.44%)
Nov 22, 2019 38.98 39.56 38.77 39.52 4,415,400 +0.54(+1.39%)
Nov 21, 2019 39.00 39.50 38.52 38.98 5,115,417 -0.03(-0.08%)
Nov 20, 2019 39.23 39.48 38.53 39.01 5,065,308 -0.37(-0.94%)
Nov 19, 2019 39.41 39.68 38.84 39.38 6,753,002 +0.04(+0.10%)
Nov 18, 2019 38.40 39.35 37.88 39.34 7,007,779 +0.77(+2.00%)
Nov 15, 2019 38.25 38.89 37.75 38.57 7,693,000 +0.94(+2.50%)
Nov 14, 2019 37.20 38.17 36.97 37.63 5,789,066 +0.78(+2.12%)
Nov 13, 2019 37.50 37.62 36.67 36.85 5,242,745 -0.91(-2.41%)
Nov 12, 2019 38.52 38.71 37.29 37.76 10,050,915 -1.42(-3.62%)
Nov 11, 2019 38.21 39.22 37.76 39.18 8,863,501 +1.07(+2.81%)
Nov 08, 2019 37.87 38.13 37.20 38.11 3,723,600 +0.31(+0.82%)
Nov 07, 2019 37.35 38.30 37.22 37.80 4,795,853 +0.98(+2.66%)
Nov 06, 2019 37.39 37.53 36.76 36.82 3,332,545 -0.67(-1.79%)
Nov 05, 2019 37.39 37.83 37.23 37.49 3,994,400 +0.35(+0.94%)
Nov 04, 2019 36.95 37.24 36.74 37.14 4,234,907 +0.40(+1.09%)
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.