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 (%)
Mar 29, 2019 47.53 47.92 47.14 47.53 3,071,000 +0.24(+0.51%)
Mar 28, 2019 47.50 47.90 47.29 47.29 2,733,862 -0.29(-0.61%)
Mar 27, 2019 47.81 47.91 47.09 47.58 3,158,717 +0.26(+0.55%)
Mar 26, 2019 45.81 48.14 45.81 47.32 6,169,149 +1.79(+3.93%)
Mar 25, 2019 45.49 46.27 45.20 45.53 3,424,224 +0.47(+1.04%)
Mar 22, 2019 45.89 46.11 45.04 45.06 2,970,000 -1.04(-2.26%)
Mar 21, 2019 45.97 46.47 45.75 46.10 4,693,036 -0.06(-0.13%)
Mar 20, 2019 47.00 47.20 45.96 46.16 5,196,574 -1.06(-2.24%)
Mar 19, 2019 47.65 48.08 47.13 47.22 1,989,969 -0.42(-0.88%)
Mar 18, 2019 47.75 47.84 47.23 47.64 3,238,258 -0.06(-0.13%)
Mar 15, 2019 48.11 48.29 47.66 47.70 6,755,100 -0.54(-1.12%)
Mar 14, 2019 49.02 49.11 47.97 48.24 5,885,820 -0.46(-0.94%)
Mar 13, 2019 49.46 49.89 48.29 48.70 3,821,306 -0.74(-1.50%)
Mar 12, 2019 49.33 49.63 49.18 49.44 1,964,936 +0.36(+0.73%)
Mar 11, 2019 49.13 49.14 48.58 49.08 3,113,224 +0.07(+0.14%)
Mar 08, 2019 48.59 49.03 48.35 49.01 1,856,300 -0.13(-0.26%)
Mar 07, 2019 50.03 50.03 48.77 49.14 2,499,662 -0.88(-1.76%)
Mar 06, 2019 50.28 50.42 49.69 50.02 2,225,934 -0.18(-0.36%)
Mar 05, 2019 49.94 50.23 49.75 50.20 2,081,790 +0.09(+0.18%)
Mar 04, 2019 51.08 51.18 49.69 50.11 2,029,449 -0.68(-1.34%)
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.