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 (%)
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%)
Aug 01, 2017 66.70 66.70 66.52 66.52 660 +0.43(+0.65%)
Jul 31, 2017 66.44 66.72 66.09 66.09 4,377 -1.81(-2.67%)
Jul 28, 2017 67.93 68.16 67.57 67.90 9,317 -0.10(-0.15%)
Jul 27, 2017 67.49 68.86 67.49 68.00 8,856 +0.71(+1.06%)
Jul 26, 2017 67.63 68.18 67.11 67.29 23,007 +0.50(+0.75%)
Jul 25, 2017 67.30 67.30 66.75 66.79 1,713 -0.56(-0.83%)
Jul 24, 2017 66.96 67.79 66.84 67.35 2,137 +0.60(+0.90%)
Jul 21, 2017 66.75 66.75 66.75 66.75 303 +0.31(+0.47%)
Jul 20, 2017 66.13 66.76 65.70 66.44 2,441 +0.89(+1.36%)
Jul 19, 2017 64.91 67.83 64.91 65.55 7,564 +0.40(+0.61%)
Jul 18, 2017 64.67 65.22 64.67 65.15 11,369 -0.08(-0.13%)
Jul 17, 2017 65.10 65.28 64.49 65.23 6,385 +0.22(+0.34%)
Jul 14, 2017 64.50 65.20 64.50 65.01 3,586 +1.23(+1.93%)
Jul 13, 2017 64.02 64.17 63.78 63.78 1,298 -0.62(-0.96%)
Jul 12, 2017 64.81 64.81 64.39 64.40 917 -0.19(-0.29%)
Jul 11, 2017 64.27 64.64 63.95 64.59 15,431 +0.41(+0.64%)
Jul 10, 2017 64.22 64.23 63.93 64.18 22,082 +0.55(+0.86%)
Jul 07, 2017 63.84 64.34 63.63 63.63 1,768 -0.06(-0.09%)
Jul 06, 2017 64.25 64.39 63.69 63.69 3,972 -0.91(-1.41%)
Jul 05, 2017 64.60 64.60 64.60 64.60 435 -0.21(-0.32%)
Jul 03, 2017 64.81 64.81 64.81 64.81 208 +0.00(+0.00%)
Jun 30, 2017 64.81 208 -0.19(-0.29%)
Jun 29, 2017 65.00 65.00 64.74 65.00 3,698 -1.18(-1.78%)
Jun 28, 2017 66.07 66.71 65.68 66.18 1,180 +1.12(+1.72%)
Jun 27, 2017 65.74 66.05 65.06 65.06 1,015 +0.07(+0.11%)
Jun 26, 2017 65.02 66.07 64.97 64.99 9,412 +0.99(+1.55%)
Jun 23, 2017 63.73 64.75 63.50 64.00 17,571 +0.37(+0.58%)
Jun 22, 2017 63.94 64.26 63.57 63.63 5,769 +0.26(+0.41%)
Jun 21, 2017 62.11 64.08 61.96 63.37 14,285 +0.83(+1.33%)
Jun 20, 2017 62.80 62.80 61.69 62.54 8,986 -0.76(-1.20%)
Jun 19, 2017 63.32 63.46 62.74 63.30 15,839 +0.31(+0.49%)
Jun 16, 2017 62.52 63.97 62.44 62.99 5,621 +0.00(+0.00%)
Jun 15, 2017 61.43 63.01 61.43 62.99 1,324 +0.89(+1.43%)
Jun 14, 2017 63.54 63.54 61.80 62.10 1,584 -1.14(-1.80%)
Jun 13, 2017 63.41 63.90 62.99 63.24 1,519 -0.96(-1.50%)
Jun 12, 2017 63.41 64.39 63.41 64.20 1,561 +1.70(+2.72%)
Jun 09, 2017 62.70 62.90 62.12 62.50 1,782 -0.20(-0.32%)
Jun 08, 2017 63.35 63.38 62.70 62.70 2,203 -1.47(-2.29%)
Jun 07, 2017 63.84 64.20 63.80 64.17 1,142 +0.23(+0.36%)
Jun 06, 2017 62.80 64.40 62.80 63.94 1,471 +0.71(+1.12%)
Jun 05, 2017 65.00 65.00 62.75 63.23 14,479 -1.46(-2.26%)
Jun 02, 2017 63.85 64.69 63.76 64.69 3,640 +1.34(+2.12%)
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.