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 (%)
May 31, 2016 55.00 55.28 54.74 55.20 3,682,053 +0.33(+0.60%)
May 27, 2016 54.32 54.87 54.87 54.87 2,711,000 +0.52(+0.96%)
May 26, 2016 53.87 54.77 53.51 54.35 3,213,670 +0.42(+0.78%)
May 25, 2016 53.47 54.48 53.45 53.93 3,670,897 +0.56(+1.05%)
May 24, 2016 52.82 53.64 52.60 53.37 3,520,666 +0.93(+1.77%)
May 23, 2016 52.56 53.30 52.41 52.44 2,194,882 -0.30(-0.57%)
May 20, 2016 52.35 53.34 52.34 52.74 3,329,378 +0.64(+1.23%)
May 19, 2016 52.14 52.24 51.32 52.10 4,529,467 -0.18(-0.34%)
May 18, 2016 53.23 53.31 51.92 52.28 5,420,487 -1.18(-2.21%)
May 17, 2016 53.63 54.43 53.24 53.46 4,637,937 -0.19(-0.35%)
May 16, 2016 53.55 54.05 53.12 53.65 3,093,686 +0.15(+0.28%)
May 13, 2016 54.22 54.60 53.47 53.50 3,857,410 -0.78(-1.44%)
May 12, 2016 56.25 56.33 54.00 54.28 6,142,223 -1.52(-2.72%)
May 11, 2016 56.21 56.42 55.39 55.80 4,891,840 -1.16(-2.04%)
May 10, 2016 56.17 57.02 55.89 56.96 4,210,384 +0.96(+1.71%)
May 09, 2016 57.73 57.86 55.89 56.00 5,230,703 -1.68(-2.91%)
May 06, 2016 57.21 57.73 57.01 57.68 4,812,824 +0.21(+0.37%)
May 05, 2016 56.83 57.89 56.62 57.47 7,706,700 +0.94(+1.66%)
May 04, 2016 57.01 57.59 55.76 56.53 12,178,742 +0.87(+1.56%)
May 03, 2016 55.98 56.28 55.35 55.66 5,735,819 -0.81(-1.43%)
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.