Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	46.02	46.07	42.92	44.23	93,810,152	-1.48(-3.24%)
Mar 30, 2021	45.81	47.45	44.28	45.71	153,785,600	+1.57(+3.55%)
Mar 29, 2021	46.08	47.07	42.17	44.14	217,665,824	-3.16(-6.68%)
Mar 26, 2021	64.47	64.99	39.04	47.29	220,916,720	-17.77(-27.31%)
Mar 25, 2021	65.41	68.83	63.27	65.06	45,139,192	-3.68(-5.35%)
Mar 24, 2021	82.76	83.35	68.64	68.74	91,576,976	-20.74(-23.18%)
Mar 23, 2021	90.80	94.47	88.55	89.48	38,363,132	-8.91(-9.06%)
Mar 22, 2021	97.23	98.47	94.34	98.39	20,799,780	+2.93(+3.07%)
Mar 19, 2021	93.89	96.69	93.56	95.46	34,181,712	+0.58(+0.61%)
Mar 18, 2021	89.12	96.23	88.40	94.88	32,429,460	+4.33(+4.79%)
Mar 17, 2021	92.63	93.43	84.50	90.55	35,371,868	-3.82(-4.05%)
Mar 16, 2021	95.37	97.24	92.38	94.37	29,684,712	-0.09(-0.09%)
Mar 15, 2021	92.87	99.99	91.95	94.46	32,669,650	+1.36(+1.46%)
Mar 12, 2021	84.40	93.42	84.21	93.10	38,772,472	+8.73(+10.34%)
Mar 11, 2021	81.08	85.45	80.94	84.37	22,876,146	+3.31(+4.09%)
Mar 10, 2021	78.20	81.62	77.07	81.06	23,013,504	+3.16(+4.05%)
Mar 09, 2021	82.53	82.73	75.39	77.90	24,140,936	-3.91(-4.78%)
Mar 08, 2021	73.22	83.06	72.47	81.81	21,813,746	+9.21(+12.69%)
Mar 05, 2021	69.53	73.11	68.23	72.60	14,479,391	+2.31(+3.28%)
Mar 04, 2021	68.98	70.98	68.46	70.29	21,965,496	+0.95(+1.37%)
Mar 03, 2021	67.60	70.85	67.48	69.34	17,854,652	+2.14(+3.19%)
Mar 02, 2021	65.82	67.83	65.31	67.20	14,741,719	+1.55(+2.37%)

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.

Viacom CBS Cl B (NQ: VIAC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Viacom CBS Cl B (NQ: VIAC )

Historical Prices

Sections

Services