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 (%)
Jan 31, 2018 57.03 57.64 55.72 56.17 4,549,136 -0.77(-1.35%)
Jan 30, 2018 57.07 57.59 57.06 56.94 2,731,513 -0.32(-0.56%)
Jan 29, 2018 57.82 58.04 57.12 57.26 4,615,367 -1.24(-2.12%)
Jan 26, 2018 58.10 58.56 57.92 58.50 2,902,064 +0.71(+1.23%)
Jan 25, 2018 57.80 58.59 57.00 57.78 4,737,263 +0.04(+0.07%)
Jan 24, 2018 56.31 57.79 56.17 57.75 4,009,009 +1.67(+2.97%)
Jan 23, 2018 56.60 57.06 55.73 56.08 4,960,122 -0.71(-1.25%)
Jan 22, 2018 55.75 56.80 55.14 56.79 6,845,451 +0.49(+0.87%)
Jan 19, 2018 58.49 58.68 56.22 56.30 6,381,042 -2.19(-3.75%)
Jan 18, 2018 57.79 60.03 57.54 58.50 7,558,310 +1.07(+1.87%)
Jan 17, 2018 58.04 59.47 56.58 57.42 6,030,734 -0.52(-0.89%)
Jan 16, 2018 57.71 58.69 56.99 57.94 5,980,730 +0.59(+1.02%)
Jan 12, 2018 57.36 57.36 57.36 0 +1.02(+1.82%)
Jan 11, 2018 55.43 56.44 55.41 56.33 3,572,602 +1.09(+1.98%)
Jan 10, 2018 55.82 55.24 3,870,411 +0.65(+1.20%)
Jan 09, 2018 55.22 55.44 54.47 54.59 5,411,920 -0.75(-1.36%)
Jan 08, 2018 56.14 56.20 55.02 55.34 3,726,512 -0.80(-1.42%)
Jan 05, 2018 56.80 56.83 55.95 56.14 3,251,616 -0.41(-0.72%)
Jan 04, 2018 57.94 58.01 55.98 56.55 6,817,049 -1.17(-2.03%)
Jan 03, 2018 57.72 57.92 57.29 57.72 3,042,518 +0.03(+0.05%)
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.