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 (%)
Feb 28, 2018 54.41 54.41 52.76 52.76 3,535 -1.16(-2.15%)
Feb 27, 2018 55.41 55.85 53.92 53.92 2,522 -1.52(-2.74%)
Feb 26, 2018 55.30 55.69 54.88 55.44 2,507 +0.56(+1.02%)
Feb 23, 2018 54.20 55.17 54.20 54.88 9,297 +0.80(+1.48%)
Feb 22, 2018 55.24 55.95 54.08 54.08 7,721 -1.09(-1.98%)
Feb 21, 2018 56.00 56.00 55.17 55.17 5,964 -0.84(-1.50%)
Feb 20, 2018 56.13 56.55 55.90 56.01 7,653 +0.59(+1.06%)
Feb 16, 2018 55.42 55.42 55.42 0 -1.63(-2.86%)
Feb 15, 2018 57.05 55.94 57.05 4,832 +1.11(+1.98%)
Feb 14, 2018 54.50 56.07 54.25 55.94 14,010 +1.32(+2.42%)
Feb 13, 2018 53.66 54.62 53.66 54.62 3,397 +1.47(+2.77%)
Feb 12, 2018 53.00 53.33 52.92 53.15 9,174 +0.19(+0.36%)
Feb 09, 2018 52.08 53.08 50.67 52.96 7,477 +1.09(+2.10%)
Feb 08, 2018 53.10 53.84 51.87 51.87 14,907 -1.61(-3.01%)
Feb 07, 2018 53.99 54.49 53.44 53.48 7,689 -0.22(-0.41%)
Feb 06, 2018 53.46 54.62 53.16 53.70 25,283 -0.82(-1.50%)
Feb 05, 2018 55.47 55.94 54.40 54.52 2,392 -1.05(-1.89%)
Feb 02, 2018 57.54 57.54 55.46 55.57 3,505 -3.83(-6.44%)
Feb 01, 2018 57.50 59.40 57.50 59.40 3,378 +1.77(+3.07%)
Jan 31, 2018 58.49 58.56 57.42 57.63 7,712 -0.90(-1.54%)
Jan 30, 2018 58.36 58.36 58.36 58.53 2,853 -0.24(-0.41%)
Jan 29, 2018 59.04 59.19 58.76 58.77 6,039 -1.28(-2.13%)
Jan 26, 2018 59.50 60.08 59.50 60.05 3,129 +0.79(+1.33%)
Jan 25, 2018 59.20 59.53 59.08 59.26 2,678 +0.00(+0.00%)
Jan 24, 2018 58.20 59.27 58.12 59.26 3,578 +1.67(+2.90%)
Jan 23, 2018 58.10 58.10 57.47 57.59 2,169 -0.80(-1.37%)
Jan 22, 2018 57.08 58.39 57.08 58.39 1,075 -0.11(-0.19%)
Jan 19, 2018 59.66 59.66 58.41 58.50 2,300 -2.16(-3.56%)
Jan 18, 2018 58.71 61.25 58.71 60.66 5,688 +1.62(+2.74%)
Jan 17, 2018 59.60 60.23 58.20 59.04 3,518 -0.61(-1.02%)
Jan 16, 2018 59.62 60.00 58.94 59.65 2,896 +0.33(+0.56%)
Jan 12, 2018 59.32 59.32 59.32 0 +1.34(+2.31%)
Jan 11, 2018 57.69 57.99 57.50 57.98 2,114 +1.31(+2.31%)
Jan 10, 2018 56.83 56.67 8,997 +0.35(+0.62%)
Jan 09, 2018 56.80 56.85 56.29 56.32 5,944 -0.61(-1.07%)
Jan 08, 2018 57.65 57.65 56.93 56.93 2,780 -0.91(-1.57%)
Jan 05, 2018 57.98 58.10 57.61 57.84 2,127 -0.21(-0.37%)
Jan 04, 2018 58.31 58.41 57.71 58.05 1,734 -1.55(-2.60%)
Jan 03, 2018 59.54 59.63 59.25 59.60 11,101 +0.13(+0.22%)
Jan 02, 2018 59.90 59.90 58.85 59.47 4,491 -0.31(-0.52%)
Dec 29, 2017 59.78 59.78 59.78 0 +0.13(+0.22%)
Dec 28, 2017 59.65 59.65 59.65 59.65 515 +0.23(+0.39%)
Dec 27, 2017 60.17 60.17 59.42 59.42 610 -0.71(-1.18%)
Dec 26, 2017 60.13 60.13 60.13 60.13 1,226 -0.57(-0.94%)
Dec 22, 2017 60.53 60.70 60.53 60.70 1,543 -0.30(-0.49%)
Dec 21, 2017 60.50 61.00 60.50 61.00 1,227 +0.52(+0.86%)
Dec 20, 2017 60.51 60.77 59.50 60.48 3,124 +0.25(+0.42%)
Dec 19, 2017 59.88 60.23 59.88 60.23 1,567 +0.73(+1.23%)
Dec 18, 2017 59.54 59.54 59.27 59.50 4,174 -0.08(-0.13%)
Dec 15, 2017 58.70 59.74 58.70 59.58 15,950 +0.88(+1.50%)
Dec 14, 2017 57.80 59.03 57.80 58.70 4,015 +1.14(+1.98%)
Dec 13, 2017 58.30 58.30 57.49 57.56 1,826 -0.65(-1.12%)
Dec 12, 2017 57.65 58.26 57.65 58.21 7,461 +0.16(+0.28%)
Dec 11, 2017 58.17 58.17 57.78 58.05 4,045 +0.30(+0.52%)
Dec 08, 2017 57.68 58.09 57.65 57.75 6,893 +0.12(+0.21%)
Dec 07, 2017 58.46 58.85 57.63 57.63 8,980 -0.72(-1.23%)
Dec 06, 2017 58.46 58.49 58.00 58.35 8,736 -0.80(-1.35%)
Dec 05, 2017 61.70 61.70 59.15 59.15 4,379 -2.36(-3.84%)
Dec 04, 2017 61.51 56.30 61.51 4,372 +5.21(+9.25%)
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.