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 (%)
Apr 30, 2019 51.70 51.85 50.74 51.27 2,598,529 -0.48(-0.93%)
Apr 29, 2019 51.28 51.91 51.25 51.75 1,294,153 +0.55(+1.07%)
Apr 26, 2019 50.91 51.39 50.68 51.20 2,313,500 +0.54(+1.07%)
Apr 25, 2019 51.23 51.23 50.62 50.66 1,573,892 -0.69(-1.34%)
Apr 24, 2019 51.30 52.02 51.00 51.35 2,204,013 +0.01(+0.02%)
Apr 23, 2019 51.07 51.50 50.82 51.34 2,917,591 +0.23(+0.45%)
Apr 22, 2019 52.33 52.33 50.88 51.11 2,252,723 -1.28(-2.44%)
Apr 18, 2019 52.56 52.81 52.17 52.39 2,172,500 -0.14(-0.27%)
Apr 17, 2019 52.40 52.89 52.29 52.53 2,403,946 +0.29(+0.56%)
Apr 16, 2019 52.10 52.34 51.69 52.24 2,080,024 +0.48(+0.93%)
Apr 15, 2019 51.74 51.94 51.09 51.76 1,784,961 +0.18(+0.35%)
Apr 12, 2019 51.82 52.22 50.91 51.58 2,476,400 +0.02(+0.04%)
Apr 11, 2019 51.74 52.13 51.46 51.56 2,633,349 -0.07(-0.14%)
Apr 10, 2019 51.06 51.69 50.92 51.63 2,421,245 +0.52(+1.02%)
Apr 09, 2019 51.15 51.31 50.77 51.11 2,063,100 -0.28(-0.54%)
Apr 08, 2019 50.16 51.52 50.16 51.39 3,892,361 +1.02(+2.03%)
Apr 05, 2019 49.86 50.40 49.79 50.37 2,286,200 +0.71(+1.43%)
Apr 04, 2019 48.94 49.98 48.73 49.66 2,302,920 +0.85(+1.74%)
Apr 03, 2019 48.20 49.20 47.96 48.81 2,864,312 +0.87(+1.81%)
Apr 02, 2019 48.31 48.39 47.74 47.94 1,284,722 -0.27(-0.56%)
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.