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 (%)
Jun 28, 2019 48.81 49.90 48.73 49.90 3,531,500 +1.08(+2.21%)
Jun 27, 2019 48.57 48.90 48.29 48.82 2,252,218 +0.22(+0.45%)
Jun 26, 2019 49.49 49.55 48.58 48.60 2,037,964 -0.82(-1.66%)
Jun 25, 2019 50.15 50.27 49.26 49.42 1,596,038 -0.87(-1.73%)
Jun 24, 2019 50.36 50.53 49.49 50.29 1,506,103 -0.18(-0.36%)
Jun 21, 2019 50.84 50.98 50.16 50.47 3,652,800 -0.30(-0.59%)
Jun 20, 2019 50.20 50.93 49.91 50.77 2,561,150 +1.03(+2.07%)
Jun 19, 2019 49.46 50.09 48.92 49.74 2,640,775 +0.53(+1.08%)
Jun 18, 2019 49.42 49.91 49.05 49.21 2,369,153 +0.06(+0.12%)
Jun 17, 2019 49.07 49.53 48.28 49.15 1,647,734 +0.16(+0.33%)
Jun 14, 2019 49.37 49.37 48.65 48.99 1,302,000 -0.34(-0.69%)
Jun 13, 2019 48.33 49.48 48.09 49.33 1,768,731 +1.00(+2.07%)
Jun 12, 2019 48.21 48.53 48.09 48.33 1,115,639 +0.25(+0.52%)
Jun 11, 2019 48.07 48.40 47.80 48.08 1,863,776 +0.11(+0.23%)
Jun 10, 2019 48.48 48.75 47.77 47.97 2,448,407 -0.45(-0.93%)
Jun 07, 2019 48.48 48.88 48.20 48.42 1,496,900 -0.02(-0.04%)
Jun 06, 2019 48.55 48.69 48.18 48.44 1,507,581 +0.13(+0.27%)
Jun 05, 2019 49.15 49.30 48.11 48.31 2,145,994 -0.50(-1.02%)
Jun 04, 2019 48.66 49.10 48.43 48.81 1,654,029 +0.57(+1.18%)
Jun 03, 2019 48.10 48.64 47.91 48.24 1,871,981 -0.04(-0.08%)
May 31, 2019 47.94 48.60 47.72 48.28 3,012,600 +0.08(+0.17%)
May 30, 2019 46.99 48.97 46.99 48.20 3,816,749 +1.48(+3.17%)
May 29, 2019 47.31 47.50 46.43 46.72 1,971,866 -0.90(-1.89%)
May 28, 2019 47.71 48.18 47.54 47.62 1,721,070 +0.14(+0.29%)
May 24, 2019 47.99 48.08 47.45 47.48 2,185,000 -0.43(-0.90%)
May 23, 2019 47.81 48.11 47.39 47.91 2,298,211 -0.41(-0.85%)
May 22, 2019 48.70 48.88 48.25 48.32 1,849,975 -0.60(-1.23%)
May 21, 2019 48.44 49.03 48.35 48.92 2,572,443 +0.61(+1.26%)
May 20, 2019 48.25 48.39 47.93 48.31 1,201,951 -0.07(-0.14%)
May 17, 2019 47.93 48.68 47.70 48.38 1,414,100 +0.02(+0.04%)
May 16, 2019 48.20 48.79 47.87 48.36 1,448,077 +0.52(+1.09%)
May 15, 2019 47.46 48.00 47.06 47.84 2,031,739 +0.15(+0.31%)
May 14, 2019 47.35 48.11 47.21 47.69 2,009,432 +0.44(+0.93%)
May 13, 2019 48.58 48.77 47.04 47.25 3,266,085 -2.04(-4.14%)
May 10, 2019 48.52 49.46 48.09 49.29 2,255,200 +0.51(+1.05%)
May 09, 2019 48.29 48.91 48.01 48.78 2,322,263 +0.24(+0.49%)
May 08, 2019 48.37 48.85 48.06 48.54 2,461,318 +0.05(+0.10%)
May 07, 2019 49.28 49.49 48.12 48.49 2,944,557 -1.17(-2.36%)
May 06, 2019 49.04 49.89 48.70 49.66 1,612,027 -0.07(-0.14%)
May 03, 2019 50.47 50.81 48.92 49.73 3,983,400 -0.69(-1.37%)
May 02, 2019 51.01 51.27 49.93 50.42 2,327,053 -0.71(-1.39%)
May 01, 2019 51.23 51.76 51.08 51.13 1,299,543 -0.14(-0.27%)
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.