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 (%)
Dec 31, 2018	43.25	43.34	42.32	43.22	3,316,812	+0.31(+0.71%)
Dec 28, 2018	43.11	43.59	42.57	42.91	3,594,697	+0.04(+0.09%)
Dec 27, 2018	42.28	42.87	41.10	42.87	4,048,131	+0.00(+0.00%)
Dec 26, 2018	41.76	42.87	40.91	42.87	4,565,232	+1.33(+3.21%)
Dec 24, 2018	42.15	42.92	41.52	41.54	1,943,574	-1.32(-3.09%)
Dec 21, 2018	43.98	44.89	42.61	42.86	5,126,957	-0.77(-1.77%)
Dec 20, 2018	44.53	44.81	42.93	43.63	3,371,423	-1.22(-2.71%)
Dec 19, 2018	45.66	46.46	44.64	44.85	4,748,286	-0.82(-1.80%)
Dec 18, 2018	46.86	46.96	45.30	45.67	5,431,431	-0.61(-1.32%)
Dec 17, 2018	47.37	47.44	46.04	46.28	4,357,795	-1.22(-2.56%)
Dec 14, 2018	47.13	47.92	46.91	47.50	3,595,101	+0.14(+0.29%)
Dec 13, 2018	48.49	48.80	46.93	47.36	4,656,975	-0.74(-1.54%)
Dec 12, 2018	47.98	48.83	47.98	48.10	5,379,673	+0.42(+0.87%)
Dec 11, 2018	49.44	50.10	47.68	47.69	4,013,737	-1.50(-3.05%)
Dec 10, 2018	50.34	50.52	48.80	49.19	3,828,572	-1.15(-2.28%)
Dec 07, 2018	50.29	50.80	49.80	50.34	2,879,020	-0.21(-0.41%)
Dec 06, 2018	50.26	50.58	49.52	50.54	3,713,267	-0.04(-0.08%)
Dec 04, 2018	52.81	53.10	50.49	50.58	3,900,483	-2.13(-4.04%)

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.