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 (%)
Mar 29, 2018 50.28 50.28 50.28 0 -0.48(-0.94%)
Mar 28, 2018 51.29 52.27 50.53 50.76 3,812,902 -0.46(-0.90%)
Mar 27, 2018 50.89 51.66 50.51 51.22 4,361,837 +0.65(+1.28%)
Mar 26, 2018 48.78 50.64 48.53 50.57 4,840,073 +2.37(+4.91%)
Mar 23, 2018 49.30 49.85 48.17 48.20 2,888,450 -0.97(-1.97%)
Mar 22, 2018 49.40 49.84 49.14 49.17 2,543,284 -0.60(-1.20%)
Mar 21, 2018 49.16 50.11 49.02 49.77 2,877,559 +0.60(+1.21%)
Mar 20, 2018 49.81 49.89 48.99 49.17 2,667,156 -0.54(-1.08%)
Mar 19, 2018 49.86 50.15 49.05 49.71 4,119,210 -0.14(-0.27%)
Mar 16, 2018 50.03 50.58 49.83 49.85 5,297,450 -0.09(-0.18%)
Mar 15, 2018 50.33 50.66 49.53 49.93 2,592,935 -0.22(-0.45%)
Mar 14, 2018 50.66 50.99 49.97 50.16 3,287,123 -0.62(-1.21%)
Mar 13, 2018 51.31 51.56 50.61 50.77 5,346,453 -0.38(-0.75%)
Mar 12, 2018 51.15 51.69 50.97 51.16 8,897,280 +0.11(+0.21%)
Mar 09, 2018 51.74 52.05 49.44 51.05 8,797,291 -0.47(-0.91%)
Mar 08, 2018 50.87 51.60 50.87 51.52 2,136,507 +0.71(+1.41%)
Mar 07, 2018 50.50 50.80 3,903,850 -1.09(-2.10%)
Mar 06, 2018 52.12 52.40 50.76 51.90 3,549,277 -0.18(-0.34%)
Mar 05, 2018 51.77 52.45 51.67 52.07 2,451,779 +0.09(+0.17%)
Mar 02, 2018 50.60 52.10 50.47 51.98 3,498,667 +1.18(+2.32%)
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.