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 (%)
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%)
Jun 03, 2019 47.72 48.26 47.53 47.86 1,886,747 -0.04(-0.08%)
May 31, 2019 47.56 48.22 47.35 47.90 3,036,363 +0.08(+0.17%)
May 30, 2019 46.62 48.59 46.62 47.82 3,846,855 +1.47(+3.17%)
May 29, 2019 46.94 47.13 46.07 46.35 1,987,420 -0.89(-1.89%)
May 28, 2019 47.34 47.80 47.17 47.25 1,734,645 +0.14(+0.29%)
May 24, 2019 47.61 47.70 47.08 47.11 2,202,235 -0.43(-0.90%)
May 23, 2019 47.44 47.73 47.02 47.53 2,316,339 -0.41(-0.85%)
May 22, 2019 48.32 48.50 47.87 47.94 1,864,567 -0.60(-1.23%)
May 21, 2019 48.06 48.65 47.97 48.54 2,592,734 +0.61(+1.26%)
May 20, 2019 47.87 48.01 47.56 47.93 1,211,431 -0.07(-0.14%)
May 17, 2019 47.55 48.29 47.33 48.00 1,425,254 +0.02(+0.04%)
May 16, 2019 47.82 48.41 47.50 47.98 1,459,499 +0.52(+1.09%)
May 15, 2019 47.09 47.62 46.69 47.47 2,047,765 +0.15(+0.31%)
May 14, 2019 46.98 47.73 46.84 47.32 2,025,282 +0.44(+0.93%)
May 13, 2019 48.20 48.39 46.67 46.88 3,291,847 -2.02(-4.14%)
May 10, 2019 48.14 49.07 47.71 48.90 2,272,989 +0.51(+1.05%)
May 09, 2019 47.91 48.53 47.63 48.40 2,340,581 +0.24(+0.49%)
May 08, 2019 47.99 48.47 47.68 48.16 2,480,732 +0.05(+0.10%)
May 07, 2019 48.89 49.10 47.74 48.11 2,967,783 -1.16(-2.36%)
May 06, 2019 48.66 49.50 48.32 49.27 1,624,742 -0.07(-0.14%)
May 03, 2019 50.08 50.41 48.54 49.34 4,014,820 -0.68(-1.37%)
May 02, 2019 50.61 50.87 49.54 50.03 2,345,408 -0.70(-1.39%)
May 01, 2019 50.83 51.35 50.68 50.73 1,309,793 -0.14(-0.27%)
Apr 30, 2019 51.30 51.44 50.34 50.87 2,619,026 -0.48(-0.93%)
Apr 29, 2019 50.88 51.50 50.85 51.34 1,304,361 +0.55(+1.07%)
Apr 26, 2019 50.51 50.99 50.28 50.80 2,331,748 +0.54(+1.07%)
Apr 25, 2019 50.83 50.83 50.22 50.26 1,586,306 -0.68(-1.34%)
Apr 24, 2019 50.90 51.61 50.60 50.95 2,221,398 +0.01(+0.02%)
Apr 23, 2019 50.67 51.10 50.42 50.94 2,940,604 +0.23(+0.45%)
Apr 22, 2019 51.92 51.92 50.48 50.71 2,270,492 -1.27(-2.44%)
Apr 18, 2019 52.15 52.40 51.76 51.98 2,189,636 -0.14(-0.27%)
Apr 17, 2019 51.99 52.48 51.88 52.12 2,422,908 +0.29(+0.56%)
Apr 16, 2019 51.69 51.93 51.29 51.83 2,096,431 +0.48(+0.93%)
Apr 15, 2019 51.34 51.53 50.69 51.35 1,799,040 +0.18(+0.35%)
Apr 12, 2019 51.41 51.81 50.51 51.18 2,495,933 +0.02(+0.04%)
Apr 11, 2019 51.34 51.72 51.06 51.16 2,654,120 -0.07(-0.14%)
Apr 10, 2019 50.66 51.29 50.52 51.23 2,440,343 +0.52(+1.02%)
Apr 09, 2019 50.75 50.91 50.37 50.71 2,079,373 -0.28(-0.54%)
Apr 08, 2019 49.77 51.12 49.77 50.99 3,923,063 +1.01(+2.02%)
Apr 05, 2019 49.47 50.00 49.40 49.98 2,304,233 +0.70(+1.43%)
Apr 04, 2019 48.56 49.59 48.35 49.27 2,321,085 +0.84(+1.74%)
Apr 03, 2019 47.82 48.81 47.58 48.43 2,886,905 +0.86(+1.81%)
Apr 02, 2019 47.93 48.01 47.37 47.56 1,294,855 -0.27(-0.56%)
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.