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, 2019 47.16 47.55 46.77 47.16 3,095,223 +0.24(+0.51%)
Mar 28, 2019 47.13 47.53 46.92 46.92 2,755,426 -0.29(-0.61%)
Mar 27, 2019 47.44 47.53 46.72 47.21 3,183,632 +0.26(+0.55%)
Mar 26, 2019 45.45 47.76 45.45 46.95 6,217,811 +1.78(+3.93%)
Mar 25, 2019 45.13 45.91 44.85 45.17 3,451,234 +0.47(+1.04%)
Mar 22, 2019 45.53 45.75 44.69 44.71 2,993,427 -1.03(-2.26%)
Mar 21, 2019 45.61 46.11 45.39 45.74 4,730,054 -0.06(-0.13%)
Mar 20, 2019 46.63 46.83 45.60 45.80 5,237,564 -1.05(-2.24%)
Mar 19, 2019 47.28 47.70 46.77 46.85 2,005,665 -0.42(-0.88%)
Mar 18, 2019 47.38 47.47 46.86 47.27 3,263,801 -0.06(-0.13%)
Mar 15, 2019 47.73 47.91 47.29 47.33 6,808,384 -0.54(-1.12%)
Mar 14, 2019 48.64 48.73 47.59 47.86 5,932,247 -0.46(-0.94%)
Mar 13, 2019 49.07 49.50 47.91 48.32 3,851,448 -0.73(-1.50%)
Mar 12, 2019 48.94 49.24 48.80 49.05 1,980,435 +0.36(+0.73%)
Mar 11, 2019 48.75 48.76 48.20 48.70 3,137,781 +0.07(+0.14%)
Mar 08, 2019 48.21 48.65 47.97 48.63 1,870,942 +0.05(+0.10%)
Mar 07, 2019 49.46 49.46 48.21 48.58 2,528,641 -0.87(-1.76%)
Mar 06, 2019 49.70 49.84 49.12 49.45 2,251,740 -0.18(-0.36%)
Mar 05, 2019 49.37 49.65 49.18 49.62 2,105,925 +0.09(+0.18%)
Mar 04, 2019 50.49 50.59 49.12 49.54 2,052,977 -0.67(-1.34%)
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.