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 (%)
May 31, 2016 58.41 58.75 58.30 58.75 5,432 +0.50(+0.86%)
May 27, 2016 58.25 58.25 58.25 0 +0.55(+0.96%)
May 26, 2016 57.70 57.70 57.70 57.70 402 +0.06(+0.10%)
May 25, 2016 57.34 57.70 57.09 57.64 1,066 +0.74(+1.30%)
May 24, 2016 56.75 56.90 56.75 56.90 505 +0.44(+0.78%)
May 23, 2016 56.40 56.71 56.39 56.46 3,230 +0.22(+0.39%)
May 20, 2016 56.25 56.48 56.10 56.24 1,347 +0.55(+0.99%)
May 19, 2016 55.60 55.69 55.37 55.69 1,343 -0.12(-0.22%)
May 18, 2016 56.44 56.44 55.73 55.81 841 -1.83(-3.18%)
May 17, 2016 57.24 57.64 57.24 57.64 309 +0.26(+0.45%)
May 16, 2016 57.38 57.38 57.38 57.38 235 +0.26(+0.46%)
May 13, 2016 57.53 57.53 57.00 57.12 1,518 -1.23(-2.11%)
May 12, 2016 58.36 58.36 58.35 58.35 419 -2.17(-3.59%)
May 10, 2016 60.52 47 +0.91(+1.53%)
May 09, 2016 60.69 60.69 59.50 59.61 961 -1.97(-3.20%)
May 06, 2016 61.36 61.58 61.34 61.58 583 +0.72(+1.18%)
May 05, 2016 60.84 61.23 60.48 60.86 3,342 +0.78(+1.30%)
May 04, 2016 59.45 61.77 59.09 60.08 5,888 +1.29(+2.19%)
May 03, 2016 59.43 59.90 58.12 58.79 1,324 -1.54(-2.55%)
Apr 29, 2016 60.33 173 +0.26(+0.43%)
Apr 28, 2016 59.99 60.59 59.98 60.07 1,070 +0.06(+0.10%)
Apr 27, 2016 60.21 60.21 59.91 60.01 1,696 -0.31(-0.51%)
Apr 26, 2016 60.32 60.32 60.32 60.32 333 +0.05(+0.09%)
Apr 25, 2016 60.42 60.42 60.27 60.27 393 -0.30(-0.50%)
Apr 22, 2016 60.00 61.00 59.97 60.57 1,582 +1.32(+2.23%)
Apr 21, 2016 59.29 59.96 59.25 59.25 2,316 +0.23(+0.39%)
Apr 20, 2016 59.22 59.22 59.02 59.02 426 -0.09(-0.15%)
Apr 19, 2016 59.14 59.14 59.11 59.11 817 +0.66(+1.13%)
Apr 18, 2016 58.20 58.45 58.13 58.45 4,076 -0.30(-0.51%)
Apr 15, 2016 57.96 58.79 57.95 58.75 1,492 +1.07(+1.86%)
Apr 14, 2016 57.99 58.15 57.67 57.68 1,098 -0.63(-1.08%)
Apr 13, 2016 58.00 58.41 58.00 58.31 1,482 -0.07(-0.12%)
Apr 08, 2016 58.38 276 +0.63(+1.09%)
Apr 07, 2016 58.18 58.18 57.75 57.75 874 -1.47(-2.48%)
Apr 06, 2016 59.07 59.22 58.92 59.22 1,699 +0.25(+0.42%)
Apr 05, 2016 58.94 59.21 58.94 58.97 1,013 -1.03(-1.72%)
Apr 04, 2016 60.07 60.07 58.68 60.00 1,197 +1.50(+2.57%)
Apr 01, 2016 59.00 59.01 58.50 58.50 1,307 -0.50(-0.85%)
Mar 31, 2016 59.45 59.45 59.00 59.00 923 -0.99(-1.65%)
Mar 29, 2016 59.99 229 +1.07(+1.82%)
Mar 28, 2016 58.84 59.60 58.75 58.92 7,253 -0.26(-0.44%)
Mar 24, 2016 59.18 59.18 59.18 0 +0.54(+0.92%)
Mar 23, 2016 58.84 58.84 58.01 58.64 2,876 -0.36(-0.61%)
Mar 22, 2016 58.62 59.00 58.62 59.00 676 -0.14(-0.24%)
Mar 21, 2016 59.09 59.30 59.00 59.14 1,445 -0.66(-1.10%)
Mar 18, 2016 59.13 59.80 59.13 59.80 1,587 +0.99(+1.68%)
Mar 16, 2016 58.81 91 +1.43(+2.49%)
Mar 15, 2016 58.22 58.22 57.38 57.38 1,471 -1.22(-2.08%)
Mar 14, 2016 58.00 58.75 58.00 58.60 1,899 +0.60(+1.03%)
Mar 11, 2016 57.65 58.70 57.38 58.00 2,074 +1.93(+3.44%)
Mar 10, 2016 56.50 56.53 56.07 56.07 2,250 -0.68(-1.20%)
Mar 09, 2016 56.88 56.90 56.75 56.75 1,431 +1.01(+1.81%)
Mar 08, 2016 56.40 56.45 55.64 55.74 1,769 -0.60(-1.06%)
Mar 07, 2016 56.21 56.36 55.80 56.34 5,395 -0.07(-0.12%)
Mar 04, 2016 56.51 56.51 55.82 56.41 1,903 +0.21(+0.37%)
Mar 03, 2016 55.15 56.20 55.15 56.20 1,441 +1.04(+1.89%)
Mar 02, 2016 55.10 55.16 54.86 55.16 2,003 +0.16(+0.29%)
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.