Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBS Corp Cl A (NY: CBS-A )

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 (%)
Oct 31, 2017 56.83 57.35 56.80 56.91 3,590 -0.58(-1.00%)
Oct 30, 2017 57.54 57.54 57.09 57.49 4,286 -0.19(-0.33%)
Oct 27, 2017 57.00 57.86 56.69 57.68 6,591 +0.15(+0.26%)
Oct 26, 2017 58.39 58.74 57.53 57.53 13,243 -0.65(-1.12%)
Oct 25, 2017 57.36 58.20 57.33 58.18 7,069 +0.46(+0.80%)
Oct 24, 2017 58.62 58.62 57.72 57.72 4,973 -0.85(-1.45%)
Oct 23, 2017 60.00 60.00 58.36 58.57 23,917 -0.90(-1.51%)
Oct 20, 2017 58.71 60.05 58.71 59.47 13,538 +0.79(+1.35%)
Oct 19, 2017 57.96 58.68 57.73 58.68 8,021 +1.18(+2.05%)
Oct 18, 2017 57.36 58.32 57.36 57.50 25,618 +0.12(+0.21%)
Oct 17, 2017 58.01 58.01 57.06 57.38 23,526 -0.27(-0.47%)
Oct 16, 2017 57.62 57.90 57.24 57.65 16,460 +0.16(+0.28%)
Oct 13, 2017 57.31 58.00 57.19 57.49 10,076 +0.24(+0.42%)
Oct 12, 2017 57.60 57.60 57.25 57.25 2,904 -0.37(-0.64%)
Oct 11, 2017 57.57 58.17 57.18 57.62 16,936 -0.63(-1.08%)
Oct 10, 2017 59.10 59.10 57.90 58.25 6,998 -0.69(-1.17%)
Oct 09, 2017 59.00 59.43 58.46 58.94 4,407 -0.26(-0.44%)
Oct 06, 2017 59.00 59.32 58.80 59.20 3,167 -0.40(-0.67%)
Oct 05, 2017 60.59 60.88 59.28 59.60 34,529 -0.83(-1.37%)
Oct 04, 2017 59.68 60.66 59.60 60.43 26,779 +1.08(+1.82%)
Oct 03, 2017 59.33 59.50 58.78 59.35 10,251 +0.41(+0.70%)
Oct 02, 2017 58.50 59.18 58.20 58.94 18,078 +0.51(+0.87%)
Sep 29, 2017 57.45 58.62 57.45 58.43 10,773 +0.93(+1.62%)
Sep 28, 2017 58.57 58.57 57.48 57.50 8,897 -1.34(-2.28%)
Sep 27, 2017 58.56 59.03 58.18 58.84 12,646 +0.13(+0.22%)
Sep 26, 2017 60.05 60.07 58.68 58.71 5,888 -2.52(-4.12%)
Sep 25, 2017 59.78 61.23 59.78 61.23 8,163 +1.62(+2.72%)
Sep 22, 2017 59.19 59.61 58.95 59.61 1,933 +0.41(+0.69%)
Sep 21, 2017 59.57 59.59 59.20 59.20 7,115 -0.37(-0.62%)
Sep 20, 2017 59.61 59.61 59.54 59.57 1,868 +0.27(+0.46%)
Sep 19, 2017 58.14 59.32 58.14 59.30 9,944 +0.90(+1.54%)
Sep 18, 2017 58.61 59.21 58.22 58.40 7,966 -0.16(-0.27%)
Sep 15, 2017 58.96 59.08 58.52 58.56 6,233 -0.32(-0.54%)
Sep 14, 2017 60.18 60.18 58.28 58.88 12,031 -2.18(-3.57%)
Sep 13, 2017 60.02 61.07 60.02 61.06 11,845 +1.44(+2.42%)
Sep 12, 2017 58.53 59.89 58.40 59.62 10,563 +1.07(+1.83%)
Sep 11, 2017 59.96 59.96 58.55 58.55 2,989 -1.35(-2.25%)
Sep 08, 2017 60.46 60.46 59.25 59.90 11,684 -1.11(-1.82%)
Sep 07, 2017 62.30 62.30 60.33 61.01 33,518 -1.83(-2.91%)
Sep 06, 2017 63.82 63.82 62.79 62.84 37,160 -1.18(-1.84%)
Sep 05, 2017 64.74 64.74 63.96 64.02 4,216 -0.65(-1.01%)
Sep 01, 2017 64.45 64.91 64.45 64.67 3,427 +0.23(+0.36%)
Aug 31, 2017 65.17 65.17 64.44 64.44 1,591 -0.67(-1.03%)
Aug 30, 2017 63.74 65.11 63.74 65.11 3,558 +1.23(+1.93%)
Aug 29, 2017 63.50 64.32 63.50 63.88 6,538 -0.31(-0.48%)
Aug 28, 2017 64.85 64.85 64.07 64.19 6,147 -0.34(-0.53%)
Aug 25, 2017 64.79 65.10 64.30 64.53 3,196 +0.12(+0.19%)
Aug 24, 2017 64.92 64.92 64.41 64.41 1,774 -0.82(-1.26%)
Aug 23, 2017 66.00 66.00 65.04 65.23 2,037 -0.97(-1.47%)
Aug 22, 2017 65.82 66.61 65.82 66.20 8,561 +0.69(+1.05%)
Aug 21, 2017 65.46 65.57 65.30 65.51 6,909 +0.08(+0.12%)
Aug 18, 2017 66.11 66.44 65.43 65.43 7,824 -0.84(-1.27%)
Aug 17, 2017 66.92 66.92 66.25 66.27 1,851 -0.82(-1.22%)
Aug 16, 2017 67.01 67.40 66.85 67.09 9,801 -0.18(-0.27%)
Aug 15, 2017 66.25 67.27 66.20 67.27 3,785 +0.00(+0.00%)
Aug 14, 2017 68.03 68.03 66.68 67.27 2,571 -0.12(-0.18%)
Aug 11, 2017 66.77 67.70 66.77 67.39 6,763 +0.35(+0.52%)
Aug 10, 2017 66.76 67.27 66.22 67.04 6,672 +1.19(+1.81%)
Aug 09, 2017 63.58 66.07 63.51 65.85 6,871 -0.23(-0.35%)
Aug 08, 2017 65.69 66.90 64.89 66.08 9,165 +1.28(+1.98%)
Aug 07, 2017 63.56 64.80 63.26 64.80 6,151 +1.12(+1.76%)
Aug 04, 2017 64.39 64.48 63.55 63.68 28,046 -1.85(-2.82%)
Aug 03, 2017 65.12 65.55 65.12 65.53 527 +0.28(+0.43%)
Aug 02, 2017 65.50 65.56 64.58 65.25 4,266 -1.27(-1.91%)
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.