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, 2018 50.35 50.62 50.12 50.61 2,866 -0.75(-1.46%)
May 30, 2018 50.94 51.70 50.94 51.36 8,317 +0.18(+0.35%)
May 25, 2018 51.18 51.18 51.18 194 +0.43(+0.85%)
May 24, 2018 51.10 51.10 50.43 50.75 1,826 +0.06(+0.12%)
May 23, 2018 51.19 51.19 50.69 50.69 1,265 -1.23(-2.37%)
May 22, 2018 52.72 52.72 51.92 51.92 2,605 -0.24(-0.46%)
May 21, 2018 52.50 52.60 52.02 52.16 8,538 +0.26(+0.50%)
May 18, 2018 52.27 52.77 51.58 51.90 13,492 +0.13(+0.25%)
May 17, 2018 53.34 53.88 50.07 51.77 18,635 -2.13(-3.95%)
May 16, 2018 54.89 54.89 53.80 53.90 7,573 -0.79(-1.44%)
May 15, 2018 54.46 54.83 54.34 54.69 6,812 +0.95(+1.77%)
May 14, 2018 53.05 55.51 52.93 53.74 14,320 +1.06(+2.01%)
May 11, 2018 52.55 52.76 52.40 52.68 1,769 +0.49(+0.94%)
May 10, 2018 52.17 52.19 52.16 52.19 1,609 +0.56(+1.08%)
May 09, 2018 49.50 51.84 49.50 51.63 6,299 +0.30(+0.58%)
May 08, 2018 52.67 52.67 51.33 51.33 1,356 -1.28(-2.43%)
May 07, 2018 52.00 52.61 51.85 52.61 4,275 -0.99(-1.85%)
May 04, 2018 50.04 53.60 50.04 53.60 15,555 +4.73(+9.68%)
May 03, 2018 48.92 48.92 47.98 48.87 2,833 -0.19(-0.39%)
May 02, 2018 49.61 50.00 49.06 49.06 1,704 -0.70(-1.41%)
May 01, 2018 49.72 49.76 48.75 49.76 3,350 +0.27(+0.55%)
Apr 30, 2018 50.22 50.22 49.45 49.49 2,755 -0.71(-1.41%)
Apr 27, 2018 50.11 50.37 49.74 50.20 1,504 -0.04(-0.08%)
Apr 26, 2018 50.46 50.73 50.11 50.24 5,002 -0.29(-0.57%)
Apr 25, 2018 50.39 50.97 50.39 50.53 1,478 +0.21(+0.42%)
Apr 24, 2018 50.50 50.58 49.80 50.32 5,767 +0.48(+0.96%)
Apr 23, 2018 49.24 50.10 49.24 49.84 3,408 +0.14(+0.28%)
Apr 20, 2018 50.59 50.59 49.33 49.70 5,304 -1.65(-3.21%)
Apr 19, 2018 51.68 51.97 51.26 51.35 1,935 +0.01(+0.02%)
Apr 18, 2018 51.63 51.97 51.32 51.34 4,743 -0.13(-0.25%)
Apr 17, 2018 51.03 51.74 51.03 51.47 7,199 +0.34(+0.66%)
Apr 16, 2018 50.27 51.33 50.27 51.13 3,397 +0.84(+1.67%)
Apr 13, 2018 50.39 50.39 50.13 50.29 7,720 +0.03(+0.06%)
Apr 12, 2018 50.79 50.79 49.96 50.26 3,937 -1.07(-2.08%)
Apr 11, 2018 51.99 52.03 50.72 51.33 15,140 -1.10(-2.10%)
Apr 10, 2018 52.92 53.10 52.32 52.43 7,057 -0.69(-1.30%)
Apr 09, 2018 53.20 53.48 52.92 53.12 8,664 -0.01(-0.02%)
Apr 06, 2018 53.33 53.51 52.70 53.13 4,243 -0.01(-0.02%)
Apr 05, 2018 53.76 53.78 52.78 53.14 12,759 -0.86(-1.59%)
Apr 04, 2018 52.11 54.00 51.88 54.00 20,738 +1.00(+1.89%)
Apr 03, 2018 51.26 53.10 51.23 53.00 8,273 +2.22(+4.37%)
Apr 02, 2018 51.50 51.50 50.47 50.78 10,221 -0.66(-1.28%)
Mar 29, 2018 51.44 51.44 51.44 0 -0.52(-1.00%)
Mar 28, 2018 52.67 53.42 51.96 51.96 2,399 -1.08(-2.04%)
Mar 27, 2018 51.66 53.04 51.66 53.04 12,132 +1.64(+3.19%)
Mar 26, 2018 50.35 51.40 50.15 51.40 1,732 +2.07(+4.20%)
Mar 23, 2018 50.70 50.70 49.33 49.33 1,013 -1.13(-2.24%)
Mar 22, 2018 50.51 50.93 50.46 50.46 2,043 -0.33(-0.65%)
Mar 21, 2018 51.00 51.15 50.79 50.79 4,886 +0.05(+0.10%)
Mar 20, 2018 51.16 51.16 50.26 50.74 12,536 -0.43(-0.84%)
Mar 19, 2018 50.78 51.18 50.18 51.17 9,500 -0.20(-0.39%)
Mar 16, 2018 51.24 51.49 51.04 51.37 11,736 +0.25(+0.49%)
Mar 15, 2018 51.26 51.72 50.68 51.12 19,714 -0.17(-0.33%)
Mar 14, 2018 51.72 51.77 51.53 51.29 17,736 -0.39(-0.75%)
Mar 13, 2018 52.27 52.49 51.68 51.68 11,525 -0.52(-1.00%)
Mar 12, 2018 52.05 52.75 52.05 52.20 5,984 +0.08(+0.15%)
Mar 09, 2018 52.83 53.02 50.67 52.12 4,146 -0.52(-0.99%)
Mar 08, 2018 51.95 52.82 51.95 52.64 8,087 +1.09(+2.11%)
Mar 07, 2018 51.55 51.55 6,072 -1.91(-3.57%)
Mar 06, 2018 53.48 53.48 52.20 53.46 5,485 +0.24(+0.45%)
Mar 05, 2018 52.89 53.71 52.89 53.22 7,861 +0.12(+0.23%)
Mar 02, 2018 51.53 53.39 51.53 53.10 13,197 +1.06(+2.04%)
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.