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 (%)
Dec 04, 2019 40.77 40.77 40.77 0 +1.43(+3.63%)
Dec 03, 2019 39.31 39.50 38.87 39.34 8,777,653 -0.52(-1.30%)
Dec 02, 2019 40.50 40.58 39.72 39.86 6,128,601 -0.52(-1.29%)
Nov 29, 2019 40.23 40.74 40.17 40.38 1,876,400 -0.02(-0.05%)
Nov 27, 2019 40.59 40.75 40.32 40.40 5,298,000 -0.11(-0.27%)
Nov 26, 2019 40.12 40.57 39.64 40.51 8,037,405 +0.42(+1.05%)
Nov 25, 2019 39.57 40.24 39.09 40.09 6,902,734 +0.57(+1.44%)
Nov 22, 2019 38.98 39.56 38.77 39.52 4,415,400 +0.54(+1.39%)
Nov 21, 2019 39.00 39.50 38.52 38.98 5,115,417 -0.03(-0.08%)
Nov 20, 2019 39.23 39.48 38.53 39.01 5,065,308 -0.37(-0.94%)
Nov 19, 2019 39.41 39.68 38.84 39.38 6,753,002 +0.04(+0.10%)
Nov 18, 2019 38.40 39.35 37.88 39.34 7,007,779 +0.77(+2.00%)
Nov 15, 2019 38.25 38.89 37.75 38.57 7,693,000 +0.94(+2.50%)
Nov 14, 2019 37.20 38.17 36.97 37.63 5,789,066 +0.78(+2.12%)
Nov 13, 2019 37.50 37.62 36.67 36.85 5,242,745 -0.91(-2.41%)
Nov 12, 2019 38.52 38.71 37.29 37.76 10,050,915 -1.42(-3.62%)
Nov 11, 2019 38.21 39.22 37.76 39.18 8,863,501 +1.07(+2.81%)
Nov 08, 2019 37.87 38.13 37.20 38.11 3,723,600 +0.31(+0.82%)
Nov 07, 2019 37.35 38.30 37.22 37.80 4,795,853 +0.98(+2.66%)
Nov 06, 2019 37.39 37.53 36.76 36.82 3,332,545 -0.67(-1.79%)
Nov 05, 2019 37.39 37.83 37.23 37.49 3,994,400 +0.35(+0.94%)
Nov 04, 2019 36.95 37.24 36.74 37.14 4,234,907 +0.40(+1.09%)
Nov 01, 2019 36.28 36.88 36.07 36.74 3,681,900 +0.70(+1.94%)
Oct 31, 2019 35.46 36.05 35.02 36.04 7,308,703 +0.46(+1.29%)
Oct 30, 2019 36.10 36.10 35.05 35.58 5,622,034 -0.61(-1.69%)
Oct 29, 2019 35.81 36.40 35.68 36.19 4,057,575 +0.34(+0.95%)
Oct 28, 2019 36.27 36.56 35.85 35.85 3,426,916 -0.19(-0.53%)
Oct 25, 2019 35.67 36.80 35.65 36.04 4,334,100 +0.29(+0.81%)
Oct 24, 2019 36.56 36.58 35.08 35.75 8,335,909 -0.74(-2.03%)
Oct 23, 2019 36.43 36.61 35.87 36.49 5,007,587 +0.15(+0.41%)
Oct 22, 2019 36.31 36.53 35.76 36.34 6,114,364 -0.01(-0.03%)
Oct 21, 2019 36.91 37.09 36.25 36.35 5,821,054 -0.40(-1.09%)
Oct 18, 2019 37.52 37.98 36.74 36.75 5,967,900 -1.03(-2.73%)
Oct 17, 2019 38.10 38.29 36.25 37.78 10,459,502 -0.32(-0.84%)
Oct 16, 2019 38.14 38.61 37.98 38.10 3,403,732 +0.03(+0.08%)
Oct 15, 2019 38.01 38.40 37.62 38.07 4,055,977 +0.13(+0.34%)
Oct 14, 2019 38.31 38.34 37.52 37.94 3,667,402 -0.49(-1.28%)
Oct 11, 2019 38.11 39.02 38.11 38.43 3,254,100 +0.77(+2.04%)
Oct 10, 2019 37.64 38.16 37.48 37.66 3,240,659 +0.38(+1.02%)
Oct 09, 2019 37.62 37.86 37.28 37.28 2,993,626 +0.11(+0.30%)
Oct 08, 2019 38.40 38.45 37.10 37.17 6,492,496 -1.59(-4.10%)
Oct 07, 2019 38.91 39.23 38.47 38.76 4,222,288 -0.28(-0.72%)
Oct 04, 2019 38.61 39.36 38.33 39.04 5,835,600 +0.59(+1.53%)
Oct 03, 2019 38.40 38.72 37.88 38.45 3,643,157 -0.07(-0.18%)
Oct 02, 2019 39.83 39.91 38.52 38.52 4,573,085 -1.65(-4.11%)
Oct 01, 2019 40.62 41.08 39.88 40.17 2,611,143 -0.20(-0.50%)
Sep 30, 2019 40.45 40.73 40.24 40.37 2,987,376 +0.05(+0.12%)
Sep 27, 2019 40.36 40.80 40.08 40.32 2,874,800 +0.02(+0.05%)
Sep 26, 2019 41.28 41.34 40.29 40.30 3,472,480 -0.94(-2.28%)
Sep 25, 2019 41.26 41.56 40.81 41.24 3,810,217 -0.07(-0.17%)
Sep 24, 2019 41.76 42.07 40.69 41.31 7,618,669 -0.66(-1.57%)
Sep 23, 2019 41.81 42.27 41.50 41.97 6,236,573 +0.09(+0.21%)
Sep 20, 2019 42.52 42.69 41.83 41.88 8,192,400 -0.51(-1.20%)
Sep 19, 2019 43.50 43.81 42.21 42.39 5,336,588 -0.99(-2.28%)
Sep 18, 2019 43.27 43.57 42.86 43.38 4,605,866 +0.08(+0.18%)
Sep 17, 2019 43.96 44.07 42.99 43.30 5,612,671 -0.75(-1.70%)
Sep 16, 2019 43.51 44.08 43.30 44.05 4,705,309 +0.23(+0.52%)
Sep 13, 2019 44.16 44.56 43.57 43.82 4,590,100 +0.00(+0.00%)
Sep 12, 2019 43.75 44.21 42.95 43.82 5,926,471 +0.01(+0.02%)
Sep 11, 2019 44.41 44.67 43.38 43.81 5,968,022 -0.65(-1.46%)
Sep 10, 2019 43.96 44.94 43.96 44.46 5,604,850 +0.35(+0.79%)
Sep 09, 2019 43.51 44.15 43.16 44.11 6,928,134 +0.48(+1.10%)
Sep 06, 2019 42.93 43.70 42.93 43.63 5,853,700 +0.63(+1.47%)
Sep 05, 2019 41.98 43.09 41.50 43.00 5,686,516 +1.33(+3.19%)
Sep 04, 2019 41.78 41.93 41.01 41.67 5,387,123 +0.38(+0.92%)
Sep 03, 2019 41.37 41.54 40.65 41.29 4,633,543 -0.77(-1.83%)
Aug 30, 2019 42.50 42.54 41.80 42.06 5,099,000 -0.30(-0.71%)
Aug 29, 2019 42.11 42.80 41.80 42.36 5,408,411 +0.62(+1.49%)
Aug 28, 2019 40.87 41.92 40.78 41.74 4,461,829 +0.70(+1.71%)
Aug 27, 2019 41.79 41.97 40.92 41.04 3,616,027 -0.72(-1.72%)
Aug 26, 2019 42.11 42.34 41.48 41.76 3,141,792 +0.35(+0.85%)
Aug 23, 2019 43.20 43.37 41.22 41.41 6,837,700 -2.06(-4.74%)
Aug 22, 2019 44.25 44.31 43.42 43.47 3,172,445 -0.61(-1.38%)
Aug 21, 2019 44.32 44.36 43.40 44.08 3,338,681 -0.06(-0.14%)
Aug 20, 2019 44.00 44.36 43.54 44.14 3,436,271 -0.08(-0.18%)
Aug 19, 2019 44.35 44.86 44.03 44.22 5,252,954 +0.42(+0.96%)
Aug 16, 2019 43.65 44.00 43.45 43.80 4,109,100 +0.45(+1.04%)
Aug 15, 2019 44.74 44.90 42.96 43.35 6,028,151 -1.30(-2.91%)
Aug 14, 2019 47.54 47.67 44.59 44.65 9,513,537 -4.05(-8.32%)
Aug 13, 2019 48.13 49.68 48.12 48.70 7,027,495 +0.66(+1.37%)
Aug 12, 2019 50.00 50.11 47.86 48.04 2,506,195 -0.87(-1.78%)
Aug 09, 2019 49.51 49.92 48.05 48.91 5,009,300 -1.91(-3.76%)
Aug 08, 2019 49.97 51.06 49.97 50.82 3,011,437 +1.64(+3.33%)
Aug 07, 2019 48.93 49.34 48.28 49.18 12,381,531 -0.38(-0.77%)
Aug 06, 2019 49.49 49.70 49.00 49.56 1,851,491 +0.50(+1.02%)
Aug 05, 2019 49.49 49.87 48.78 49.06 2,318,806 -1.34(-2.66%)
Aug 02, 2019 50.44 50.83 49.59 50.40 2,741,500 -0.22(-0.43%)
Aug 01, 2019 51.40 51.82 50.44 50.62 1,739,907 -0.89(-1.73%)
Jul 31, 2019 52.52 52.62 51.22 51.51 1,555,321 -1.03(-1.96%)
Jul 30, 2019 51.99 52.57 51.72 52.54 1,657,756 +0.39(+0.75%)
Jul 29, 2019 51.90 52.19 51.80 52.15 1,536,358 +0.30(+0.58%)
Jul 26, 2019 51.53 51.96 51.38 51.85 1,502,400 +0.47(+0.91%)
Jul 25, 2019 51.13 51.46 50.91 51.38 1,786,189 +0.33(+0.65%)
Jul 24, 2019 50.01 51.38 49.97 51.05 2,038,721 +0.97(+1.94%)
Jul 23, 2019 50.14 50.23 49.35 50.08 2,160,084 +0.07(+0.14%)
Jul 22, 2019 50.55 51.02 49.60 50.01 2,215,047 -0.69(-1.36%)
Jul 19, 2019 51.35 51.74 50.67 50.70 2,651,000 -0.63(-1.23%)
Jul 18, 2019 52.05 52.22 51.33 51.33 2,562,803 -1.09(-2.08%)
Jul 17, 2019 53.49 53.50 52.37 52.42 2,076,455 -1.09(-2.04%)
Jul 16, 2019 53.36 53.71 52.64 53.51 2,608,115 +0.14(+0.26%)
Jul 15, 2019 53.14 53.48 52.90 53.37 1,376,147 +0.19(+0.36%)
Jul 12, 2019 53.17 53.47 53.04 53.18 3,178,000 +0.10(+0.19%)
Jul 11, 2019 52.61 53.10 52.34 53.08 1,639,746 +0.51(+0.97%)
Jul 10, 2019 52.46 52.68 52.04 52.57 1,925,443 +0.26(+0.50%)
Jul 09, 2019 52.11 52.49 51.99 52.31 1,630,163 -0.09(-0.17%)
Jul 08, 2019 51.80 52.44 51.74 52.40 2,390,310 +0.39(+0.75%)
Jul 05, 2019 51.54 52.32 51.48 52.01 1,408,300 +0.17(+0.33%)
Jul 03, 2019 51.13 52.06 51.03 51.84 1,750,300 +0.86(+1.69%)
Jul 02, 2019 50.61 51.20 50.37 50.98 1,885,935 +0.43(+0.85%)
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.