Indicators

CBS Corp (NY: CBS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	50.83	51.03	49.74	50.00	8,638,747	-1.91(-3.67%)
Jul 28, 2016	51.61	52.47	51.35	51.90	6,819,009	+0.11(+0.20%)
Jul 27, 2016	52.29	52.59	51.76	51.80	3,837,558	-0.33(-0.62%)
Jul 26, 2016	52.09	52.48	51.66	52.12	3,525,264	+0.02(+0.04%)
Jul 25, 2016	52.57	52.95	52.08	52.10	3,456,060	-0.70(-1.32%)
Jul 22, 2016	51.89	52.83	51.71	52.80	5,104,879	+1.15(+2.22%)
Jul 21, 2016	52.31	52.67	51.49	51.65	5,019,504	-0.56(-1.06%)
Jul 20, 2016	52.86	52.86	51.96	52.21	3,112,426	-0.43(-0.82%)
Jul 19, 2016	52.28	52.87	51.80	52.64	4,324,373	+0.28(+0.53%)
Jul 18, 2016	53.52	53.58	52.34	52.36	6,840,715	-1.11(-2.08%)
Jul 15, 2016	54.49	54.72	53.32	53.47	7,084,463	-2.00(-3.61%)
Jul 14, 2016	55.58	55.74	55.20	55.47	2,783,871	+0.41(+0.75%)
Jul 13, 2016	55.54	55.69	54.85	55.06	2,901,468	-0.41(-0.74%)
Jul 12, 2016	55.26	55.68	55.21	55.47	2,563,370	+0.39(+0.71%)
Jul 11, 2016	54.81	55.33	54.59	55.08	3,239,633	+0.43(+0.79%)
Jul 08, 2016	54.14	54.68	53.72	54.65	3,587,146	+0.93(+1.73%)
Jul 07, 2016	52.92	53.72	52.79	53.72	3,551,994	+0.98(+1.85%)
Jul 06, 2016	52.14	52.81	51.84	52.75	3,363,308	+0.40(+0.77%)
Jul 05, 2016	52.26	52.46	51.83	52.34	2,593,689	-0.18(-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.