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 49.32 49.97 49.25 49.46 2,830,959 -0.04(-0.08%)
Jan 30, 2019 50.30 50.64 48.63 49.50 2,261,156 -0.86(-1.71%)
Jan 29, 2019 49.89 50.60 49.56 50.36 2,226,518 +0.31(+0.62%)
Jan 28, 2019 48.95 50.34 48.72 50.05 3,265,739 +0.88(+1.79%)
Jan 25, 2019 49.30 49.50 48.89 49.17 1,735,200 +0.19(+0.39%)
Jan 24, 2019 48.46 49.09 48.28 48.98 2,220,063 +0.53(+1.09%)
Jan 23, 2019 48.76 49.43 48.14 48.45 2,437,264 -0.01(-0.02%)
Jan 22, 2019 49.10 49.22 48.24 48.46 3,263,490 -0.78(-1.58%)
Jan 18, 2019 49.03 49.73 48.86 49.24 3,277,300 +0.47(+0.96%)
Jan 17, 2019 48.72 49.13 48.20 48.77 6,261,471 +0.96(+2.01%)
Jan 16, 2019 47.87 48.23 47.57 47.81 4,402,736 +0.01(+0.02%)
Jan 15, 2019 47.88 48.28 47.64 47.80 2,327,730 -0.13(-0.27%)
Jan 14, 2019 47.71 48.37 47.44 47.93 1,998,261 -0.04(-0.08%)
Jan 11, 2019 47.84 48.32 47.57 47.97 2,636,000 +0.12(+0.25%)
Jan 10, 2019 47.63 48.10 47.20 47.85 3,103,962 +0.05(+0.10%)
Jan 09, 2019 48.47 48.49 47.70 47.80 3,239,601 -0.57(-1.18%)
Jan 08, 2019 48.01 48.67 47.25 48.37 3,219,865 +0.70(+1.47%)
Jan 07, 2019 47.13 48.28 46.87 47.67 3,413,800 +0.50(+1.06%)
Jan 04, 2019 46.60 47.35 46.17 47.17 3,917,600 +1.04(+2.25%)
Jan 03, 2019 45.33 46.69 45.13 46.13 5,125,763 +0.47(+1.03%)
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.