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 31, 2016 48.86 49.28 48.79 48.86 2,400,801 -0.23(-0.47%)
Aug 30, 2016 49.23 49.32 48.91 49.09 2,777,172 -0.18(-0.37%)
Aug 29, 2016 49.27 49.53 49.08 49.27 2,403,155 +0.02(+0.04%)
Aug 26, 2016 49.53 49.87 48.98 49.25 3,348,112 -0.24(-0.48%)
Aug 25, 2016 50.03 50.13 49.46 49.49 3,273,910 -0.66(-1.32%)
Aug 24, 2016 50.44 50.71 49.97 50.15 2,748,642 -0.40(-0.80%)
Aug 23, 2016 50.63 50.74 50.30 50.55 4,230,670 +0.11(+0.23%)
Aug 22, 2016 49.57 50.58 49.36 50.44 4,422,389 +0.79(+1.60%)
Aug 19, 2016 49.19 49.67 48.95 49.64 3,492,588 +0.31(+0.62%)
Aug 18, 2016 49.54 49.85 49.29 49.34 2,502,106 -0.21(-0.43%)
Aug 17, 2016 49.42 49.67 49.25 49.55 4,413,110 +0.15(+0.31%)
Aug 16, 2016 49.97 50.10 49.39 49.39 4,398,361 -0.66(-1.32%)
Aug 15, 2016 50.22 50.36 50.06 50.06 2,274,083 -0.07(-0.13%)
Aug 12, 2016 50.41 50.63 49.92 50.12 2,620,490 -0.55(-1.08%)
Aug 11, 2016 49.98 50.78 49.98 50.67 3,126,736 +0.83(+1.67%)
Aug 10, 2016 49.78 50.18 49.57 49.84 2,370,728 +0.19(+0.39%)
Aug 09, 2016 49.69 49.95 49.46 49.64 3,033,035 -0.15(-0.31%)
Aug 08, 2016 50.08 50.10 49.59 49.80 3,843,190 -0.15(-0.31%)
Aug 05, 2016 49.80 50.01 49.53 49.95 2,649,388 +0.33(+0.66%)
Aug 04, 2016 49.79 50.34 49.44 49.62 3,370,336 -0.25(-0.50%)
Aug 03, 2016 49.70 50.42 49.57 49.87 3,795,175 +0.17(+0.35%)
Aug 02, 2016 49.78 50.12 49.48 49.70 4,592,744 -0.18(-0.36%)
Aug 01, 2016 50.03 50.48 49.79 49.88 4,300,494 -0.11(-0.23%)
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%)
Jul 01, 2016 52.12 52.53 52.53 52.53 3,675,919 +0.40(+0.77%)
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.