Indicators

Viacom CBS Cl B (NQ: VIAC )

29.58 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 16, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.78	20.07	19.38	19.78	16,312,744	-0.44(-2.17%)
May 28, 2020	20.94	21.06	20.13	20.21	11,795,854	-0.77(-3.68%)
May 27, 2020	20.17	21.34	19.96	20.99	16,856,930	+1.56(+8.05%)
May 26, 2020	19.40	19.60	18.88	19.42	17,461,194	+0.74(+3.98%)
May 22, 2020	18.98	19.13	18.21	18.68	11,068,062	-0.24(-1.26%)
May 21, 2020	18.59	19.25	18.50	18.92	13,878,861	+0.20(+1.07%)
May 20, 2020	19.42	19.72	18.57	18.72	16,771,624	-0.01(-0.05%)
May 19, 2020	18.28	19.34	17.79	18.73	16,128,420	+0.56(+3.10%)
May 18, 2020	17.51	18.40	17.36	18.16	18,476,296	+1.67(+10.12%)
May 15, 2020	15.95	16.53	15.81	16.50	12,174,281	+0.13(+0.82%)
May 14, 2020	15.65	16.40	15.30	16.36	10,715,378	+0.30(+1.84%)
May 13, 2020	17.23	17.26	15.56	16.07	19,794,074	-1.33(-7.67%)
May 12, 2020	17.31	17.73	16.91	17.40	12,900,615	+0.20(+1.16%)
May 11, 2020	17.58	17.62	16.56	17.20	14,201,551	-0.04(-0.22%)
May 08, 2020	16.04	17.37	15.83	17.24	18,054,398	+1.58(+10.11%)
May 07, 2020	16.01	16.71	15.47	15.66	31,290,414	+1.47(+10.35%)
May 06, 2020	14.69	14.95	14.09	14.19	13,184,589	-0.36(-2.49%)
May 05, 2020	15.52	15.59	14.49	14.55	11,464,559	-0.79(-5.16%)
May 04, 2020	15.48	15.86	14.96	15.34	13,513,049	-0.35(-2.25%)

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.