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, 2019 48.75 49.40 48.69 48.89 2,863,779 -0.04(-0.08%)
Jan 30, 2019 49.72 50.06 48.07 48.93 2,287,370 -0.85(-1.71%)
Jan 29, 2019 49.32 50.02 48.99 49.78 2,252,331 +0.31(+0.62%)
Jan 28, 2019 48.39 49.76 48.16 49.48 3,303,600 +0.87(+1.79%)
Jan 25, 2019 48.73 48.93 48.33 48.61 1,755,316 +0.19(+0.39%)
Jan 24, 2019 47.90 48.53 47.73 48.42 2,245,801 +0.52(+1.09%)
Jan 23, 2019 48.20 48.86 47.59 47.89 2,465,520 -0.01(-0.02%)
Jan 22, 2019 48.54 48.66 47.69 47.90 3,301,325 -0.77(-1.58%)
Jan 18, 2019 48.47 49.16 48.30 48.68 3,315,295 +0.46(+0.96%)
Jan 17, 2019 48.16 48.57 47.65 48.21 6,334,063 +0.95(+2.01%)
Jan 16, 2019 47.32 47.68 47.02 47.26 4,453,778 +0.01(+0.02%)
Jan 15, 2019 47.33 47.73 47.09 47.25 2,354,716 -0.13(-0.27%)
Jan 14, 2019 47.16 47.82 46.90 47.38 2,021,427 -0.04(-0.08%)
Jan 11, 2019 47.29 47.77 47.02 47.42 2,666,560 +0.12(+0.25%)
Jan 10, 2019 47.08 47.55 46.66 47.30 3,139,947 +0.05(+0.10%)
Jan 09, 2019 47.91 47.93 47.15 47.25 3,277,159 -0.56(-1.18%)
Jan 08, 2019 47.46 48.11 46.71 47.82 3,257,194 +0.69(+1.47%)
Jan 07, 2019 46.59 47.73 46.33 47.12 3,453,377 +0.49(+1.06%)
Jan 04, 2019 46.07 46.81 45.64 46.63 3,963,018 +1.03(+2.25%)
Jan 03, 2019 44.81 46.15 44.61 45.60 5,185,188 +0.46(+1.03%)
Jan 02, 2019 43.12 45.23 42.84 45.14 4,759,160 +1.92(+4.44%)
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%)
Dec 03, 2018 53.67 54.02 51.74 52.71 3,404,416 -0.66(-1.24%)
Nov 30, 2018 54.66 54.66 53.01 53.37 3,448,632 -1.15(-2.11%)
Nov 29, 2018 53.83 54.92 53.69 54.52 1,950,633 +0.21(+0.38%)
Nov 28, 2018 53.69 54.54 53.54 54.32 1,994,115 +1.00(+1.88%)
Nov 27, 2018 52.86 53.32 52.74 53.31 2,368,183 +0.39(+0.74%)
Nov 26, 2018 53.65 53.67 52.72 52.92 1,564,159 -0.20(-0.37%)
Nov 23, 2018 52.65 53.64 52.52 53.11 957,710 +0.19(+0.35%)
Nov 21, 2018 52.93 52.93 52.93 0 +0.84(+1.61%)
Nov 20, 2018 53.28 53.65 51.38 52.09 4,461,331 -2.06(-3.80%)
Nov 19, 2018 56.46 56.70 54.05 54.15 5,499,355 -2.48(-4.38%)
Nov 16, 2018 56.27 56.94 55.68 56.63 1,432,505 +0.19(+0.33%)
Nov 15, 2018 55.79 56.45 54.86 56.44 1,249,362 +0.33(+0.60%)
Nov 14, 2018 56.46 56.76 55.76 56.11 1,749,957 -0.01(-0.02%)
Nov 13, 2018 56.22 56.91 56.01 56.12 1,229,671 -0.16(-0.28%)
Nov 12, 2018 56.76 57.08 56.26 56.28 1,825,519 -0.41(-0.73%)
Nov 09, 2018 57.08 57.51 56.29 56.69 1,864,054 -0.36(-0.64%)
Nov 08, 2018 56.95 57.61 56.60 57.05 1,594,053 +0.11(+0.19%)
Nov 07, 2018 57.21 57.21 55.66 56.95 1,976,797 +0.02(+0.03%)
Nov 06, 2018 56.33 57.15 55.85 56.93 1,628,773 +0.48(+0.86%)
Nov 05, 2018 55.65 56.85 55.32 56.44 2,683,657 +1.11(+2.01%)
Nov 02, 2018 56.50 58.67 54.92 55.33 4,811,497 -2.29(-3.97%)
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.