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, 2016 57.50 57.50 57.27 57.27 1,231 -0.65(-1.12%)
Oct 28, 2016 57.92 57.92 57.92 57.92 211 +0.94(+1.65%)
Oct 27, 2016 57.55 58.08 56.95 56.98 1,444 -0.34(-0.59%)
Oct 26, 2016 56.79 57.65 56.79 57.32 1,853 +0.68(+1.20%)
Oct 25, 2016 57.00 57.09 56.64 56.64 1,155 -0.42(-0.74%)
Oct 24, 2016 57.45 57.52 57.06 57.06 1,171 -1.24(-2.12%)
Oct 21, 2016 57.00 58.51 57.00 58.30 3,005 +1.30(+2.28%)
Oct 20, 2016 56.99 57.00 56.99 57.00 508 +0.80(+1.42%)
Oct 19, 2016 55.80 56.49 55.69 56.20 3,496 +0.25(+0.45%)
Oct 18, 2016 56.83 56.83 55.95 55.95 471 -0.03(-0.05%)
Oct 17, 2016 55.82 55.98 55.80 55.98 3,323 -0.09(-0.15%)
Oct 14, 2016 56.06 56.06 56.06 56.06 319 +0.12(+0.22%)
Oct 13, 2016 55.39 56.04 55.39 55.94 6,227 +0.09(+0.16%)
Oct 12, 2016 57.49 57.49 55.85 55.85 513 -0.20(-0.37%)
Oct 11, 2016 56.25 56.27 55.82 56.05 8,896 -0.20(-0.35%)
Oct 10, 2016 56.37 56.53 56.25 56.25 2,004 +0.08(+0.14%)
Oct 07, 2016 55.92 56.17 55.92 56.17 663 -0.83(-1.46%)
Oct 06, 2016 57.11 57.20 56.97 57.00 2,880 -0.09(-0.16%)
Oct 05, 2016 56.05 57.38 56.05 57.09 11,263 +0.90(+1.60%)
Oct 04, 2016 56.21 56.89 56.05 56.19 2,316 +0.59(+1.06%)
Oct 03, 2016 55.27 55.66 55.27 55.60 4,080 +0.22(+0.40%)
Sep 30, 2016 55.44 55.44 54.85 55.38 1,004 +0.19(+0.34%)
Sep 29, 2016 54.58 56.11 54.58 55.19 2,805 +0.54(+0.99%)
Sep 28, 2016 52.38 54.65 52.38 54.65 13,554 +2.38(+4.55%)
Sep 27, 2016 52.11 52.98 52.11 52.27 4,922 +0.60(+1.16%)
Sep 26, 2016 52.07 52.70 51.39 51.67 5,837 -0.07(-0.14%)
Sep 23, 2016 51.02 51.74 50.89 51.74 3,961 +1.19(+2.35%)
Sep 22, 2016 51.13 51.13 50.55 50.55 821 -0.08(-0.16%)
Sep 21, 2016 50.11 50.63 49.92 50.63 5,908 -0.27(-0.53%)
Sep 20, 2016 51.00 51.00 50.37 50.90 2,975 -1.58(-3.01%)
Sep 19, 2016 52.87 52.87 52.48 52.48 531 -0.24(-0.46%)
Sep 16, 2016 52.74 52.74 52.11 52.72 3,207 -0.06(-0.11%)
Sep 15, 2016 52.65 52.93 52.65 52.78 1,779 +0.19(+0.36%)
Sep 14, 2016 52.40 53.03 52.40 52.59 7,435 +0.19(+0.36%)
Sep 13, 2016 52.31 52.41 52.23 52.40 2,517 -0.74(-1.39%)
Sep 12, 2016 52.33 53.35 52.33 53.14 3,977 +0.75(+1.43%)
Sep 09, 2016 53.18 53.18 52.39 52.39 7,106 -1.30(-2.42%)
Sep 08, 2016 52.88 53.70 52.87 53.69 21,749 +0.81(+1.53%)
Sep 07, 2016 52.02 52.99 52.02 52.88 1,734 +0.83(+1.59%)
Sep 06, 2016 52.37 52.37 51.61 52.05 6,784 -0.52(-0.98%)
Sep 02, 2016 52.56 52.56 52.56 0 +0.25(+0.49%)
Sep 01, 2016 52.10 52.36 51.81 52.31 26,407 +0.65(+1.26%)
Aug 31, 2016 51.83 51.85 51.66 51.66 1,887 -0.67(-1.28%)
Aug 30, 2016 52.20 52.40 52.20 52.33 5,586 -0.22(-0.42%)
Aug 29, 2016 53.30 53.30 52.55 52.55 3,855 -0.75(-1.41%)
Aug 26, 2016 53.30 53.36 53.28 53.30 1,887 -0.52(-0.97%)
Aug 24, 2016 53.82 241 -0.55(-1.01%)
Aug 22, 2016 54.37 180 +0.96(+1.80%)
Aug 19, 2016 53.39 53.50 53.37 53.41 4,763 -0.04(-0.07%)
Aug 18, 2016 53.95 53.95 53.45 53.45 1,925 -0.32(-0.60%)
Aug 17, 2016 54.00 54.02 53.76 53.77 1,192 -0.23(-0.43%)
Aug 16, 2016 54.17 54.17 54.00 54.00 2,379 -0.17(-0.31%)
Aug 12, 2016 54.17 712 -0.64(-1.17%)
Aug 11, 2016 54.75 54.84 54.75 54.81 4,933 +0.80(+1.48%)
Aug 10, 2016 53.70 54.48 53.70 54.01 2,895 +0.20(+0.37%)
Aug 09, 2016 54.05 54.72 53.80 53.81 2,267 -0.23(-0.43%)
Aug 08, 2016 53.75 54.20 53.75 54.05 1,602 -0.50(-0.93%)
Aug 05, 2016 54.40 54.55 54.24 54.55 3,671 -0.20(-0.37%)
Aug 04, 2016 54.49 54.75 54.49 54.75 583 +0.27(+0.50%)
Aug 03, 2016 54.79 55.61 54.41 54.48 4,938 -0.04(-0.07%)
Aug 02, 2016 55.00 55.00 54.52 54.52 2,340 -0.99(-1.78%)
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.