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 (%)
Aug 31, 2017 62.57 62.98 62.03 62.08 1,556,925 -0.44(-0.70%)
Aug 30, 2017 61.30 62.55 61.09 62.51 2,393,928 +1.20(+1.96%)
Aug 29, 2017 61.39 61.78 61.09 61.31 2,281,377 -0.47(-0.75%)
Aug 28, 2017 62.15 62.63 61.57 61.78 1,342,914 -0.14(-0.22%)
Aug 25, 2017 62.12 62.68 61.78 61.91 1,849,462 -0.09(-0.14%)
Aug 24, 2017 62.89 63.09 62.00 62.00 2,304,595 -0.72(-1.14%)
Aug 23, 2017 63.25 63.47 62.36 62.72 2,035,607 -0.90(-1.42%)
Aug 22, 2017 63.09 63.90 62.86 63.62 1,276,818 +0.62(+0.98%)
Aug 21, 2017 62.91 63.22 62.69 63.00 1,400,780 +0.20(+0.32%)
Aug 18, 2017 63.73 63.80 62.78 62.79 1,983,503 -0.86(-1.35%)
Aug 17, 2017 64.39 65.03 63.56 63.66 2,844,456 -0.80(-1.25%)
Aug 16, 2017 64.78 64.87 64.11 64.46 1,866,393 -0.17(-0.27%)
Aug 15, 2017 64.36 64.84 63.82 64.64 2,159,727 +0.41(+0.63%)
Aug 14, 2017 65.09 65.48 64.23 64.23 2,328,371 -0.42(-0.64%)
Aug 11, 2017 64.12 65.09 64.03 64.65 2,859,355 +0.50(+0.79%)
Aug 10, 2017 63.18 64.44 63.18 64.14 4,018,191 +0.81(+1.29%)
Aug 09, 2017 63.10 63.54 60.76 63.33 5,516,536 -0.34(-0.53%)
Aug 08, 2017 63.72 64.60 62.56 63.67 4,685,697 +1.14(+1.83%)
Aug 07, 2017 61.53 62.63 61.10 62.52 4,268,333 +0.87(+1.41%)
Aug 04, 2017 62.39 62.63 61.43 61.65 2,518,901 -1.17(-1.87%)
Aug 03, 2017 62.85 63.32 62.30 62.82 2,010,064 +0.02(+0.03%)
Aug 02, 2017 63.55 63.71 61.78 62.80 3,750,272 -1.23(-1.92%)
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.