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 31, 2017 66.82 67.11 66.37 67.01 2,927,654 +0.02(+0.03%)
Mar 30, 2017 65.79 67.25 65.72 67.00 2,849,942 +1.05(+1.60%)
Mar 29, 2017 65.30 65.98 64.93 65.94 2,148,173 +0.46(+0.71%)
Mar 28, 2017 65.04 65.69 64.53 65.48 2,509,847 +0.27(+0.41%)
Mar 27, 2017 64.15 65.45 63.86 65.21 2,905,259 +0.57(+0.88%)
Mar 24, 2017 64.56 64.97 64.36 64.64 2,161,149 +0.16(+0.25%)
Mar 23, 2017 64.08 65.05 63.93 64.47 2,623,131 +0.59(+0.92%)
Mar 22, 2017 63.86 64.28 63.44 63.88 2,433,777 +0.14(+0.23%)
Mar 21, 2017 64.90 65.12 63.63 63.74 2,787,832 -0.91(-1.40%)
Mar 20, 2017 64.75 64.98 64.30 64.65 2,833,360 -0.04(-0.06%)
Mar 17, 2017 65.14 65.29 64.56 64.69 4,224,704 -0.34(-0.52%)
Mar 16, 2017 65.86 66.18 64.88 65.02 2,888,435 -0.85(-1.29%)
Mar 15, 2017 65.85 66.17 65.18 65.87 2,351,203 +0.16(+0.25%)
Mar 14, 2017 65.39 66.05 65.36 65.71 2,270,949 +0.10(+0.15%)
Mar 13, 2017 65.26 65.76 65.05 65.61 2,003,888 +0.48(+0.74%)
Mar 10, 2017 65.76 65.91 64.85 65.13 2,828,529 -0.28(-0.43%)
Mar 09, 2017 65.28 65.79 64.91 65.41 2,563,483 -0.30(-0.46%)
Mar 08, 2017 65.58 66.05 65.43 65.71 2,089,415 +0.24(+0.37%)
Mar 07, 2017 65.30 65.76 65.02 65.47 2,532,116 -0.05(-0.07%)
Mar 06, 2017 65.51 66.10 64.91 65.52 5,528,344 -0.24(-0.37%)
Mar 03, 2017 64.54 66.00 64.44 65.76 6,853,840 +1.05(+1.62%)
Mar 02, 2017 64.92 65.27 64.33 64.71 2,935,648 -0.11(-0.16%)
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.