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 (%)
Sep 30, 2016 54.82 54.96 54.11 54.74 7,784,230 +0.17(+0.31%)
Sep 29, 2016 54.02 55.92 53.57 54.57 12,276,202 +0.42(+0.78%)
Sep 28, 2016 52.09 54.42 51.54 54.15 11,037,116 +2.10(+4.03%)
Sep 27, 2016 51.07 52.09 50.84 52.05 4,361,517 +0.92(+1.80%)
Sep 26, 2016 51.60 51.61 50.76 51.13 4,567,688 +0.22(+0.43%)
Sep 23, 2016 49.73 51.08 49.73 50.91 4,052,153 +0.84(+1.68%)
Sep 22, 2016 49.95 50.37 49.86 50.07 3,814,194 -0.01(-0.02%)
Sep 21, 2016 49.86 50.30 48.88 50.08 7,149,860 +0.11(+0.22%)
Sep 20, 2016 51.90 51.90 49.16 49.97 8,364,371 -1.11(-2.17%)
Sep 19, 2016 51.74 51.95 50.96 51.08 3,319,275 -0.71(-1.37%)
Sep 16, 2016 51.98 52.35 51.13 51.79 6,386,667 -0.45(-0.86%)
Sep 15, 2016 52.07 52.52 51.77 52.24 2,826,613 +0.10(+0.19%)
Sep 14, 2016 51.83 52.53 51.73 52.14 2,171,761 +0.30(+0.58%)
Sep 13, 2016 52.46 52.46 51.57 51.84 4,605,836 -0.92(-1.74%)
Sep 12, 2016 51.63 53.13 51.60 52.76 4,733,356 +0.85(+1.64%)
Sep 09, 2016 52.90 52.92 51.91 51.91 5,288,543 -1.45(-2.72%)
Sep 08, 2016 52.48 53.41 52.37 53.36 4,518,536 +0.74(+1.41%)
Sep 07, 2016 51.48 53.00 51.32 52.62 5,012,572 +0.87(+1.68%)
Sep 06, 2016 52.23 52.32 51.18 51.75 4,087,831 -0.47(-0.90%)
Sep 02, 2016 52.29 52.22 52.22 52.22 1,844,300 +0.18(+0.35%)
Sep 01, 2016 51.15 52.07 51.05 52.04 4,210,837 +1.01(+1.98%)
Aug 31, 2016 51.03 51.48 50.95 51.03 2,298,642 -0.24(-0.47%)
Aug 30, 2016 51.42 51.52 51.08 51.27 2,658,997 -0.19(-0.37%)
Aug 29, 2016 51.46 51.73 51.26 51.46 2,300,895 +0.02(+0.04%)
Aug 26, 2016 51.73 52.09 51.16 51.44 3,205,642 -0.25(-0.48%)
Aug 25, 2016 52.25 52.36 51.66 51.69 3,134,598 -0.69(-1.32%)
Aug 24, 2016 52.68 52.96 52.20 52.38 2,631,681 -0.42(-0.80%)
Aug 23, 2016 52.88 53.00 52.54 52.80 4,050,645 +0.12(+0.23%)
Aug 22, 2016 51.77 52.83 51.55 52.68 4,234,206 +0.83(+1.60%)
Aug 19, 2016 51.38 51.88 51.12 51.85 3,343,971 +0.32(+0.62%)
Aug 18, 2016 51.74 52.07 51.48 51.53 2,395,636 -0.22(-0.43%)
Aug 17, 2016 51.62 51.88 51.44 51.75 4,225,322 +0.16(+0.31%)
Aug 16, 2016 52.19 52.33 51.59 51.59 4,211,201 -0.69(-1.32%)
Aug 15, 2016 52.45 52.60 52.28 52.28 2,177,316 -0.07(-0.13%)
Aug 12, 2016 52.65 52.88 52.14 52.35 2,508,982 -0.57(-1.08%)
Aug 11, 2016 52.20 53.03 52.20 52.92 2,993,686 +0.87(+1.67%)
Aug 10, 2016 51.99 52.41 51.77 52.05 2,269,848 +0.20(+0.39%)
Aug 09, 2016 51.90 52.17 51.66 51.85 2,903,973 -0.16(-0.31%)
Aug 08, 2016 52.31 52.33 51.79 52.01 3,679,654 -0.16(-0.31%)
Aug 05, 2016 52.01 52.23 51.73 52.17 2,536,651 +0.34(+0.66%)
Aug 04, 2016 52.00 52.58 51.64 51.83 3,226,921 -0.26(-0.50%)
Aug 03, 2016 51.91 52.66 51.77 52.09 3,633,682 +0.18(+0.35%)
Aug 02, 2016 51.99 52.35 51.67 51.91 4,397,312 -0.19(-0.36%)
Aug 01, 2016 52.25 52.72 52.00 52.10 4,117,498 -0.12(-0.23%)
Jul 29, 2016 53.09 53.30 51.95 52.22 8,271,148 -1.99(-3.67%)
Jul 28, 2016 53.90 54.80 53.63 54.21 6,528,844 +0.11(+0.20%)
Jul 27, 2016 54.61 54.93 54.06 54.10 3,674,261 -0.34(-0.62%)
Jul 26, 2016 54.41 54.81 53.96 54.44 3,375,256 +0.02(+0.04%)
Jul 25, 2016 54.91 55.30 54.39 54.42 3,308,997 -0.73(-1.32%)
Jul 22, 2016 54.20 55.18 54.01 55.15 4,887,655 +1.20(+2.22%)
Jul 21, 2016 54.63 55.01 53.78 53.95 4,805,913 -0.58(-1.06%)
Jul 20, 2016 55.21 55.21 54.27 54.53 2,979,985 -0.45(-0.82%)
Jul 19, 2016 54.60 55.22 54.10 54.98 4,140,361 +0.29(+0.53%)
Jul 18, 2016 55.90 55.96 54.67 54.69 6,549,627 -1.16(-2.08%)
Jul 15, 2016 56.91 57.15 55.69 55.85 6,783,003 -2.09(-3.61%)
Jul 14, 2016 58.05 58.22 57.65 57.94 2,665,411 +0.43(+0.75%)
Jul 13, 2016 58.01 58.17 57.28 57.51 2,778,004 -0.43(-0.74%)
Jul 12, 2016 57.72 58.15 57.66 57.94 2,454,293 +0.41(+0.71%)
Jul 11, 2016 57.25 57.79 57.02 57.53 3,101,779 +0.45(+0.79%)
Jul 08, 2016 56.55 57.11 56.11 57.08 3,434,505 +0.97(+1.73%)
Jul 07, 2016 55.27 56.11 55.14 56.11 3,400,849 +1.02(+1.85%)
Jul 06, 2016 54.46 55.16 54.14 55.09 3,220,192 +0.42(+0.77%)
Jul 05, 2016 54.58 54.79 54.13 54.67 2,483,322 -0.19(-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.