Indicators

Viacom CBS Cl B (NQ: VIAC )

29.58 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 16, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	49.86	52.10	47.31	47.43	23,868,958	-2.06(-4.16%)
Jan 28, 2021	53.85	54.93	47.15	49.49	30,429,464	-5.28(-9.63%)
Jan 27, 2021	50.95	59.39	50.95	54.76	46,168,516	+3.99(+7.86%)
Jan 26, 2021	47.17	51.14	47.03	50.77	19,288,832	+4.12(+8.82%)
Jan 25, 2021	44.41	50.16	44.33	46.65	24,675,338	+2.08(+4.67%)
Jan 22, 2021	43.53	44.81	42.66	44.57	14,777,385	+0.46(+1.04%)
Jan 21, 2021	43.03	44.73	42.65	44.11	24,740,994	+1.71(+4.04%)
Jan 20, 2021	42.76	43.26	41.94	42.40	13,342,900	-0.38(-0.89%)
Jan 19, 2021	43.14	43.52	42.38	42.78	21,542,672	-1.52(-3.42%)
Jan 15, 2021	44.58	45.29	43.86	44.30	11,774,029	-0.68(-1.52%)
Jan 14, 2021	42.17	45.82	41.96	44.98	30,329,260	+2.82(+6.68%)
Jan 13, 2021	40.66	42.47	40.49	42.17	14,800,491	+1.31(+3.21%)
Jan 12, 2021	40.44	41.65	40.30	40.86	12,759,800	+0.70(+1.75%)
Jan 11, 2021	38.72	40.26	38.57	40.15	7,417,302	+0.98(+2.50%)
Jan 08, 2021	39.12	39.32	38.66	39.17	11,412,018	-0.06(-0.15%)
Jan 07, 2021	39.11	39.49	38.48	39.23	13,420,097	-0.08(-0.20%)
Jan 06, 2021	37.01	39.84	36.73	39.31	20,818,974	+3.14(+8.68%)
Jan 05, 2021	35.83	36.22	35.41	36.17	13,338,560	+0.38(+1.07%)

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.