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 (%)
Feb 28, 2018 54.19 54.44 52.95 52.97 3,082,188 -1.18(-2.18%)
Feb 27, 2018 55.60 56.08 54.13 54.15 2,437,258 -1.53(-2.75%)
Feb 26, 2018 55.25 55.82 54.73 55.68 1,982,051 +0.56(+1.02%)
Feb 23, 2018 54.69 55.20 54.24 55.12 2,855,572 +0.80(+1.47%)
Feb 22, 2018 54.19 54.32 2,833,222 -1.06(-1.91%)
Feb 21, 2018 55.85 56.24 55.32 55.38 2,638,074 -0.87(-1.55%)
Feb 20, 2018 55.21 56.76 55.10 56.25 3,267,535 +0.86(+1.55%)
Feb 16, 2018 55.39 55.39 55.39 0 -1.35(-2.38%)
Feb 15, 2018 56.07 57.07 55.64 56.74 5,330,647 +0.89(+1.59%)
Feb 14, 2018 54.27 56.09 54.06 55.85 4,108,114 +1.18(+2.16%)
Feb 13, 2018 54.70 54.67 4,699,402 +1.51(+2.84%)
Feb 12, 2018 53.19 53.59 52.72 53.16 4,591,383 +0.40(+0.76%)
Feb 09, 2018 52.08 53.24 50.63 52.76 4,509,499 +0.96(+1.85%)
Feb 08, 2018 53.55 53.97 51.74 51.80 4,790,097 -1.64(-3.07%)
Feb 07, 2018 53.91 54.84 53.30 53.44 4,054,432 -0.37(-0.69%)
Feb 06, 2018 53.10 54.82 52.88 53.81 4,360,526 -0.85(-1.56%)
Feb 05, 2018 55.25 55.97 54.06 54.66 4,633,785 -0.74(-1.34%)
Feb 02, 2018 59.08 59.09 55.29 55.40 7,625,902 -3.53(-5.99%)
Feb 01, 2018 57.66 58.90 57.66 58.93 3,933,301 +1.32(+2.29%)
Jan 31, 2018 58.50 59.12 57.15 57.61 4,435,144 -0.79(-1.35%)
Jan 30, 2018 58.54 59.07 58.53 58.40 2,663,067 -0.33(-0.56%)
Jan 29, 2018 59.31 59.53 58.59 58.73 4,499,715 -1.27(-2.12%)
Jan 26, 2018 59.59 60.07 59.41 60.00 2,829,344 +0.73(+1.23%)
Jan 25, 2018 59.29 60.10 58.47 59.27 4,618,556 +0.04(+0.07%)
Jan 24, 2018 57.76 59.28 57.61 59.23 3,908,551 +1.71(+2.97%)
Jan 23, 2018 58.05 58.53 57.16 57.52 4,835,831 -0.73(-1.25%)
Jan 22, 2018 57.18 58.26 56.56 58.25 6,673,917 +0.50(+0.87%)
Jan 19, 2018 59.99 60.19 57.67 57.75 6,221,146 -2.25(-3.75%)
Jan 18, 2018 59.28 61.57 59.02 60.00 7,368,913 +1.10(+1.87%)
Jan 17, 2018 59.53 61.00 58.03 58.90 5,879,616 -0.53(-0.89%)
Jan 16, 2018 59.19 60.20 58.45 59.43 5,830,865 +0.60(+1.02%)
Jan 12, 2018 58.83 58.83 58.83 0 +1.05(+1.82%)
Jan 11, 2018 56.85 57.89 56.83 57.78 3,483,080 +1.12(+1.98%)
Jan 10, 2018 57.25 56.66 3,773,426 +0.67(+1.20%)
Jan 09, 2018 56.64 56.86 55.87 55.99 5,276,308 -0.77(-1.36%)
Jan 08, 2018 57.58 57.64 56.43 56.76 3,633,133 -0.82(-1.42%)
Jan 05, 2018 58.26 58.29 57.39 57.58 3,170,137 -0.42(-0.72%)
Jan 04, 2018 59.43 59.50 57.42 58.00 6,646,227 -1.20(-2.03%)
Jan 03, 2018 59.20 59.41 58.76 59.20 2,966,279 +0.03(+0.05%)
Jan 02, 2018 58.19 59.55 58.19 59.17 3,177,671 +0.17(+0.29%)
Dec 29, 2017 59.00 59.00 59.00 0 -0.26(-0.44%)
Dec 28, 2017 59.31 59.59 58.94 59.26 2,136,811 -0.03(-0.05%)
Dec 27, 2017 60.35 60.38 58.97 59.29 3,696,143 -0.90(-1.50%)
Dec 26, 2017 59.87 60.42 59.87 60.19 1,647,914 +0.02(+0.03%)
Dec 22, 2017 60.36 60.66 59.96 60.17 2,404,502 -0.36(-0.59%)
Dec 21, 2017 60.05 60.77 59.77 60.53 5,006,738 +0.45(+0.75%)
Dec 20, 2017 59.85 60.47 58.84 60.08 5,495,252 +0.62(+1.04%)
Dec 19, 2017 59.05 60.01 59.00 59.46 3,018,790 +0.46(+0.78%)
Dec 18, 2017 59.09 59.56 58.58 59.00 3,653,015 +0.10(+0.17%)
Dec 15, 2017 58.48 59.12 58.20 58.90 4,759,997 +0.77(+1.32%)
Dec 14, 2017 58.00 58.57 57.51 58.13 4,458,602 +0.96(+1.68%)
Dec 13, 2017 57.89 58.15 57.12 57.17 3,117,193 -0.80(-1.38%)
Dec 12, 2017 57.97 58.14 57.18 57.97 3,253,434 +0.29(+0.50%)
Dec 11, 2017 57.87 57.90 56.91 57.68 4,317,138 +0.21(+0.37%)
Dec 08, 2017 57.47 57.70 56.58 57.47 2,519,846 +0.27(+0.47%)
Dec 07, 2017 57.29 58.10 57.04 57.20 2,963,710 -0.23(-0.40%)
Dec 06, 2017 58.35 58.62 57.31 57.43 2,798,007 -0.67(-1.15%)
Dec 05, 2017 60.16 60.29 58.08 58.10 4,501,128 -2.00(-3.33%)
Dec 04, 2017 57.57 60.14 57.51 60.10 6,750,877 +2.99(+5.24%)
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.