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 (%)
Jul 31, 2015 53.52 54.02 53.25 53.47 3,994,838 +0.27(+0.51%)
Jul 30, 2015 52.46 53.37 52.33 53.20 3,375,820 +0.59(+1.12%)
Jul 29, 2015 52.79 52.98 52.36 52.61 4,585,630 -0.14(-0.27%)
Jul 28, 2015 52.97 53.24 52.61 52.75 3,908,456 +0.08(+0.15%)
Jul 27, 2015 52.72 53.27 52.24 52.67 3,172,779 -0.37(-0.70%)
Jul 24, 2015 53.94 54.01 52.92 53.04 3,856,563 -0.71(-1.32%)
Jul 23, 2015 54.22 54.30 53.55 53.75 2,644,820 -0.38(-0.70%)
Jul 22, 2015 53.96 54.37 53.52 54.13 2,897,317 +0.03(+0.06%)
Jul 21, 2015 53.99 54.41 53.61 54.10 4,162,759 +0.01(+0.02%)
Jul 20, 2015 54.36 54.38 53.45 54.09 7,256,608 -0.61(-1.12%)
Jul 17, 2015 55.29 55.43 54.09 54.70 5,474,751 -0.75(-1.35%)
Jul 16, 2015 55.83 55.91 55.35 55.45 2,801,852 +0.08(+0.14%)
Jul 15, 2015 55.39 55.80 55.10 55.37 3,127,113 -0.03(-0.05%)
Jul 14, 2015 55.44 55.89 55.18 55.40 3,203,462 -0.14(-0.25%)
Jul 13, 2015 55.45 55.75 55.30 55.54 4,667,481 +0.69(+1.26%)
Jul 10, 2015 54.87 55.19 54.46 54.85 4,128,025 +0.60(+1.11%)
Jul 09, 2015 54.74 54.94 54.02 54.25 6,978,058 -0.03(-0.06%)
Jul 08, 2015 55.02 55.25 54.08 54.28 5,715,570 -1.30(-2.34%)
Jul 07, 2015 54.87 55.63 54.18 55.58 5,679,427 +0.69(+1.26%)
Jul 06, 2015 54.90 55.16 54.61 54.89 4,243,898 -0.63(-1.13%)
Jul 02, 2015 56.09 55.52 55.52 55.52 2,634,600 -0.41(-0.73%)
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.