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 30, 2016 51.01 52.12 50.71 52.12 4,524,581 +1.61(+3.18%)
Jun 29, 2016 50.27 50.79 50.05 50.51 2,510,957 +0.66(+1.33%)
Jun 28, 2016 49.17 49.98 49.06 49.85 4,489,975 +1.13(+2.32%)
Jun 27, 2016 48.82 49.25 48.38 48.72 4,318,708 -0.73(-1.47%)
Jun 24, 2016 49.35 50.40 49.14 49.45 6,697,001 -1.95(-3.80%)
Jun 23, 2016 51.82 51.89 50.94 51.41 2,918,399 +0.04(+0.07%)
Jun 22, 2016 51.39 51.85 51.03 51.37 2,895,421 +0.20(+0.39%)
Jun 21, 2016 51.73 51.79 50.57 51.17 3,200,539 -0.56(-1.07%)
Jun 20, 2016 52.12 52.60 51.69 51.72 4,416,936 +0.28(+0.54%)
Jun 17, 2016 51.98 52.17 51.27 51.44 5,253,320 -0.72(-1.38%)
Jun 16, 2016 50.65 52.34 50.13 52.16 5,201,456 +1.23(+2.41%)
Jun 15, 2016 50.60 51.39 50.58 50.94 2,693,213 +0.36(+0.72%)
Jun 14, 2016 49.93 50.70 49.85 50.57 2,993,797 +0.68(+1.36%)
Jun 13, 2016 50.38 50.88 49.87 49.89 3,719,398 -0.59(-1.18%)
Jun 10, 2016 50.28 50.58 49.78 50.49 3,491,120 -0.26(-0.51%)
Jun 09, 2016 51.00 51.08 50.32 50.74 4,343,675 -0.51(-0.99%)
Jun 08, 2016 51.16 51.59 50.92 51.25 3,773,668 +0.16(+0.32%)
Jun 07, 2016 51.64 51.74 51.04 51.09 5,902,186 -0.50(-0.96%)
Jun 06, 2016 52.06 52.22 51.34 51.59 5,077,868 -0.34(-0.66%)
Jun 03, 2016 52.48 52.51 51.29 51.93 4,693,249 -0.96(-1.82%)
Jun 02, 2016 52.52 53.04 52.52 52.89 3,002,800 +0.22(+0.42%)
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.