Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viacom CBS Cl B (NQ: VIAC )

29.58 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 16, 2022 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 29, 2020 19.78 20.07 19.38 19.78 16,312,744 -0.44(-2.17%)
May 28, 2020 20.94 21.06 20.13 20.21 11,795,854 -0.77(-3.68%)
May 27, 2020 20.17 21.34 19.96 20.99 16,856,930 +1.56(+8.05%)
May 26, 2020 19.40 19.60 18.88 19.42 17,461,194 +0.74(+3.98%)
May 22, 2020 18.98 19.13 18.21 18.68 11,068,062 -0.24(-1.26%)
May 21, 2020 18.59 19.25 18.50 18.92 13,878,861 +0.20(+1.07%)
May 20, 2020 19.42 19.72 18.57 18.72 16,771,624 -0.01(-0.05%)
May 19, 2020 18.28 19.34 17.79 18.73 16,128,420 +0.56(+3.10%)
May 18, 2020 17.51 18.40 17.36 18.16 18,476,296 +1.67(+10.12%)
May 15, 2020 15.95 16.53 15.81 16.50 12,174,281 +0.13(+0.82%)
May 14, 2020 15.65 16.40 15.30 16.36 10,715,378 +0.30(+1.84%)
May 13, 2020 17.23 17.26 15.56 16.07 19,794,074 -1.33(-7.67%)
May 12, 2020 17.31 17.73 16.91 17.40 12,900,615 +0.20(+1.16%)
May 11, 2020 17.58 17.62 16.56 17.20 14,201,551 -0.04(-0.22%)
May 08, 2020 16.04 17.37 15.83 17.24 18,054,398 +1.58(+10.11%)
May 07, 2020 16.01 16.71 15.47 15.66 31,290,414 +1.47(+10.35%)
May 06, 2020 14.69 14.95 14.09 14.19 13,184,589 -0.36(-2.49%)
May 05, 2020 15.52 15.59 14.49 14.55 11,464,559 -0.79(-5.16%)
May 04, 2020 15.48 15.86 14.96 15.34 13,513,049 -0.35(-2.25%)
May 01, 2020 16.01 16.03 15.16 15.69 11,772,821 -0.76(-4.63%)
Apr 30, 2020 17.35 17.60 16.30 16.46 16,551,996 -1.65(-9.11%)
Apr 29, 2020 17.21 18.59 17.17 18.11 15,956,792 +1.47(+8.83%)
Apr 28, 2020 16.73 17.21 16.20 16.64 11,411,639 +0.45(+2.77%)
Apr 27, 2020 14.99 16.30 14.99 16.19 10,079,491 +1.29(+8.64%)
Apr 24, 2020 14.84 15.14 14.46 14.90 11,552,269 +0.10(+0.71%)
Apr 23, 2020 14.26 15.15 13.98 14.80 11,117,073 +0.56(+3.95%)
Apr 22, 2020 14.81 14.96 14.20 14.24 8,923,373 -0.21(-1.45%)
Apr 21, 2020 14.46 14.77 14.17 14.45 8,352,304 -0.35(-2.38%)
Apr 20, 2020 14.41 15.27 14.16 14.80 8,218,063 -0.27(-1.77%)
Apr 17, 2020 14.63 15.10 14.49 15.07 9,588,174 +1.12(+8.00%)
Apr 16, 2020 14.45 14.46 13.72 13.95 12,299,755 -0.54(-3.75%)
Apr 15, 2020 14.85 15.02 14.30 14.49 12,164,064 -1.02(-6.58%)
Apr 14, 2020 15.65 15.86 14.66 15.51 14,699,781 +0.20(+1.31%)
Apr 13, 2020 15.97 16.08 14.91 15.31 12,490,453 -0.48(-3.02%)
Apr 09, 2020 15.94 16.34 15.34 15.79 16,771,256 +0.72(+4.81%)
Apr 08, 2020 14.43 15.41 14.13 15.07 17,394,082 +1.06(+7.56%)
Apr 07, 2020 14.05 15.90 13.94 14.01 21,176,398 +0.72(+5.38%)
Apr 06, 2020 12.51 13.51 12.34 13.29 18,112,386 +1.44(+12.15%)
Apr 03, 2020 12.10 12.51 11.37 11.85 12,852,086 -0.31(-2.59%)
Apr 02, 2020 12.16 13.29 11.94 12.17 13,985,493 -0.02(-0.16%)
Apr 01, 2020 12.79 12.93 12.10 12.19 14,721,567 -1.17(-8.78%)
Mar 31, 2020 13.42 14.20 13.22 13.36 17,060,034 -0.08(-0.57%)
Mar 30, 2020 12.37 13.55 11.70 13.44 16,211,146 +1.24(+10.16%)
Mar 27, 2020 12.95 12.95 11.69 12.20 16,156,690 -1.14(-8.58%)
Mar 26, 2020 14.16 14.16 12.65 13.34 24,361,792 -0.72(-5.09%)
Mar 25, 2020 14.46 15.44 13.52 14.05 20,967,480 -0.01(-0.07%)
Mar 24, 2020 11.44 14.14 11.30 14.06 25,465,088 +3.31(+30.76%)
Mar 23, 2020 11.35 11.43 10.31 10.76 22,662,276 -0.66(-5.76%)
Mar 20, 2020 12.25 12.69 11.22 11.41 19,396,796 -0.62(-5.15%)
Mar 19, 2020 11.59 12.61 10.77 12.03 15,192,684 +0.39(+3.36%)
Mar 18, 2020 11.49 11.69 9.631 11.64 20,578,276 -0.51(-4.16%)
Mar 17, 2020 13.78 13.78 11.64 12.15 22,810,438 -0.83(-6.39%)
Mar 16, 2020 14.78 15.00 12.97 12.98 19,605,932 -2.66(-17.01%)
Mar 13, 2020 16.53 17.09 14.87 15.64 18,247,998 +0.48(+3.14%)
Mar 12, 2020 17.08 17.19 15.13 15.16 22,804,864 -3.44(-18.48%)
Mar 11, 2020 18.61 19.05 18.11 18.60 16,634,635 -0.69(-3.56%)
Mar 10, 2020 18.83 19.32 17.99 19.28 15,868,421 +1.28(+7.09%)
Mar 09, 2020 18.79 18.97 17.96 18.01 15,458,167 -2.25(-11.13%)
Mar 06, 2020 19.72 20.75 19.37 20.26 15,367,285 +0.08(+0.42%)
Mar 05, 2020 21.46 21.47 19.96 20.18 22,105,926 -1.52(-7.01%)
Mar 04, 2020 22.01 22.07 21.14 21.70 18,182,330 +0.02(+0.09%)
Mar 03, 2020 22.75 23.05 21.33 21.68 21,506,718 -1.16(-5.06%)
Mar 02, 2020 23.25 23.30 21.86 22.84 20,064,326 -0.28(-1.22%)
Feb 28, 2020 22.29 23.78 21.97 23.12 24,187,418 +0.68(+3.01%)
Feb 27, 2020 22.51 23.59 21.67 22.44 22,947,176 -0.52(-2.25%)
Feb 26, 2020 24.11 24.52 22.93 22.96 19,924,520 -0.86(-3.63%)
Feb 25, 2020 25.47 25.72 23.62 23.82 26,656,382 -1.47(-5.83%)
Feb 24, 2020 25.83 25.84 24.75 25.30 18,664,448 -1.25(-4.71%)
Feb 21, 2020 27.18 27.57 26.46 26.55 18,641,180 -0.97(-3.52%)
Feb 20, 2020 30.34 30.34 27.32 27.51 47,252,468 -5.99(-17.89%)
Feb 19, 2020 33.07 33.79 32.91 33.51 11,353,504 +0.54(+1.62%)
Feb 18, 2020 32.90 33.53 32.85 32.97 6,448,925 +0.11(+0.34%)
Feb 14, 2020 33.08 33.14 32.29 32.86 4,629,848 +0.00(+0.00%)
Feb 13, 2020 32.89 33.34 32.71 32.86 3,971,961 -0.29(-0.88%)
Feb 12, 2020 33.03 33.42 32.78 33.15 5,661,267 +0.30(+0.92%)
Feb 11, 2020 32.41 32.94 31.91 32.85 6,792,675 +0.71(+2.22%)
Feb 10, 2020 32.41 32.52 31.90 32.13 7,557,935 -0.47(-1.44%)
Feb 07, 2020 33.02 33.12 32.31 32.60 6,981,713 +0.10(+0.32%)
Feb 06, 2020 32.54 32.62 32.14 32.50 6,476,965 +0.24(+0.76%)
Feb 05, 2020 31.81 32.58 31.76 32.26 7,892,354 +0.72(+2.29%)
Feb 04, 2020 31.47 31.80 31.04 31.53 9,355,565 +0.46(+1.48%)
Feb 03, 2020 31.68 31.82 30.62 31.07 12,428,957 -0.99(-3.08%)
Jan 31, 2020 32.09 32.59 31.54 32.06 8,928,400 -0.06(-0.18%)
Jan 30, 2020 32.21 32.46 31.46 32.12 13,804,320 -0.47(-1.44%)
Jan 29, 2020 33.11 33.45 32.51 32.59 7,330,168 -0.63(-1.89%)
Jan 28, 2020 33.25 33.59 33.03 33.22 6,770,098 +0.22(+0.65%)
Jan 27, 2020 33.22 33.47 32.68 33.00 8,441,677 -0.62(-1.84%)
Jan 24, 2020 34.76 34.82 33.25 33.62 11,486,367 -1.13(-3.24%)
Jan 23, 2020 35.88 35.95 34.72 34.75 9,873,340 -1.37(-3.80%)
Jan 22, 2020 36.63 36.69 36.00 36.12 5,249,384 -0.26(-0.72%)
Jan 21, 2020 37.10 37.22 36.31 36.38 10,142,945 -0.71(-1.92%)
Jan 17, 2020 37.58 37.68 36.93 37.09 6,990,549 -0.52(-1.37%)
Jan 16, 2020 37.46 37.68 37.06 37.61 7,364,820 +0.33(+0.88%)
Jan 15, 2020 37.78 37.98 37.18 37.28 6,635,959 -0.60(-1.59%)
Jan 14, 2020 38.14 38.35 37.80 37.88 5,833,160 -0.44(-1.15%)
Jan 13, 2020 37.95 38.56 37.63 38.33 6,184,737 +0.46(+1.22%)
Jan 10, 2020 38.42 38.51 37.70 37.86 4,990,953 -0.47(-1.23%)
Jan 09, 2020 39.67 39.68 38.10 38.33 8,249,621 -1.00(-2.53%)
Jan 08, 2020 39.64 39.80 38.92 39.33 8,664,940 -0.24(-0.62%)
Jan 07, 2020 39.34 39.62 39.05 39.57 5,433,661 +0.07(+0.17%)
Jan 06, 2020 38.97 39.52 38.91 39.51 6,071,931 +0.57(+1.47%)
Jan 03, 2020 39.20 39.23 38.58 38.94 4,944,750 -0.60(-1.52%)
Jan 02, 2020 39.65 39.78 39.23 39.54 6,108,737 +0.11(+0.29%)
Dec 31, 2019 38.95 39.54 38.72 39.42 4,250,965 +0.46(+1.18%)
Dec 30, 2019 39.25 39.46 38.88 38.96 4,750,652 -0.26(-0.67%)
Dec 27, 2019 39.97 40.22 39.10 39.23 4,446,528 -0.62(-1.56%)
Dec 26, 2019 39.43 39.87 39.19 39.85 3,770,899 +0.60(+1.52%)
Dec 24, 2019 39.40 39.90 39.00 39.25 3,024,768 -0.16(-0.40%)
Dec 23, 2019 39.92 40.13 39.25 39.41 7,625,907 -0.19(-0.47%)
Dec 20, 2019 40.20 40.20 39.06 39.59 12,045,974 +0.41(+1.05%)
Dec 19, 2019 38.94 39.70 38.87 39.18 10,461,553 +0.75(+1.94%)
Dec 18, 2019 38.07 38.85 38.02 38.44 9,924,105 +0.81(+2.16%)
Dec 17, 2019 37.36 38.09 36.93 37.62 8,293,289 +0.49(+1.33%)
Dec 16, 2019 36.49 37.37 36.28 37.13 8,598,298 +1.04(+2.87%)
Dec 13, 2019 35.67 36.19 35.26 36.09 6,284,641 +0.80(+2.28%)
Dec 12, 2019 34.80 35.72 34.49 35.29 7,515,247 +0.46(+1.31%)
Dec 11, 2019 35.17 35.76 34.56 34.83 7,144,599 -0.31(-0.88%)
Dec 10, 2019 36.03 37.46 35.08 35.14 9,203,335 -0.95(-2.64%)
Dec 09, 2019 37.59 37.65 36.05 36.09 10,795,179 -1.01(-2.72%)
Dec 06, 2019 38.55 38.60 36.76 37.10 10,759,539 -1.06(-2.79%)
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.