Indicators

Viacom CBS Cl A (NQ: VIACA )

32.83 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 16, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.80	23.93	22.99	23.31	117,251	-0.80(-3.31%)
May 28, 2020	24.93	24.93	23.95	24.10	75,291	-0.60(-2.42%)
May 27, 2020	24.88	25.65	24.27	24.70	152,078	+0.55(+2.28%)
May 26, 2020	22.89	24.34	22.28	24.15	177,724	+2.19(+9.95%)
May 22, 2020	22.51	22.60	21.44	21.97	85,465	-0.36(-1.62%)
May 21, 2020	22.23	22.79	22.21	22.33	64,388	+0.08(+0.34%)
May 20, 2020	22.49	22.95	22.06	22.25	104,336	+0.34(+1.56%)
May 19, 2020	21.31	22.44	20.90	21.91	84,755	+0.58(+2.72%)
May 18, 2020	20.80	21.79	20.47	21.33	132,442	+1.90(+9.78%)
May 15, 2020	19.00	19.47	18.72	19.43	99,569	+0.22(+1.14%)
May 14, 2020	18.30	19.25	17.78	19.21	90,909	+0.63(+3.37%)
May 13, 2020	20.03	20.03	18.17	18.58	109,439	-1.63(-8.08%)
May 12, 2020	20.32	20.59	19.78	20.22	108,719	+0.25(+1.24%)
May 11, 2020	20.19	20.31	19.22	19.97	105,022	+0.16(+0.82%)
May 08, 2020	19.13	20.08	18.78	19.81	103,674	+1.31(+7.09%)
May 07, 2020	18.05	19.07	17.99	18.50	212,460	+2.09(+12.74%)
May 06, 2020	16.88	17.10	16.33	16.41	78,817	-0.47(-2.76%)
May 05, 2020	18.16	18.16	16.75	16.87	97,117	-0.92(-5.18%)
May 04, 2020	18.29	18.48	17.50	17.80	80,275	-0.76(-4.10%)

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.