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 (%)
Dec 04, 2019 43.12 43.12 43.12 0 -0.25(-0.58%)
Dec 03, 2019 43.33 43.37 42.64 43.37 4,407 -0.48(-1.09%)
Dec 02, 2019 43.58 43.87 43.39 43.85 3,428 -0.03(-0.07%)
Nov 29, 2019 44.32 44.36 43.82 43.88 2,200 +0.09(+0.21%)
Nov 27, 2019 43.70 44.07 43.70 43.79 8,000 +0.12(+0.27%)
Nov 26, 2019 43.58 43.89 43.40 43.67 13,692 +0.13(+0.30%)
Nov 25, 2019 43.36 43.80 43.23 43.54 9,383 -0.15(-0.34%)
Nov 22, 2019 43.65 43.94 43.58 43.69 5,600 +0.08(+0.18%)
Nov 21, 2019 43.55 44.17 43.01 43.61 6,602 -0.59(-1.33%)
Nov 20, 2019 44.27 44.38 43.69 44.20 9,461 -0.47(-1.05%)
Nov 19, 2019 45.06 45.72 44.35 44.67 8,615 -0.54(-1.19%)
Nov 18, 2019 44.26 45.21 44.13 45.21 13,332 +1.11(+2.53%)
Nov 15, 2019 42.51 44.48 42.51 44.10 30,200 +2.10(+4.99%)
Nov 14, 2019 42.39 42.85 42.00 42.00 5,496 +0.45(+1.08%)
Nov 13, 2019 42.15 42.15 41.22 41.55 7,623 -0.48(-1.14%)
Nov 12, 2019 42.65 42.79 41.97 42.03 8,961 -1.28(-2.96%)
Nov 11, 2019 42.16 43.55 42.16 43.31 15,093 +1.08(+2.56%)
Nov 08, 2019 42.50 42.58 42.04 42.23 10,400 -0.15(-0.35%)
Nov 07, 2019 41.73 42.38 41.49 42.38 11,013 +1.50(+3.67%)
Nov 06, 2019 42.15 42.15 40.88 40.88 7,198 -1.12(-2.67%)
Nov 05, 2019 41.25 42.94 41.25 42.00 24,035 +0.86(+2.09%)
Nov 04, 2019 40.96 41.14 40.79 41.14 2,251 +0.18(+0.44%)
Nov 01, 2019 40.52 41.07 40.27 40.96 7,300 +1.01(+2.53%)
Oct 31, 2019 39.65 39.96 39.41 39.95 2,830 +0.65(+1.65%)
Oct 30, 2019 39.24 39.30 38.82 39.30 2,266 -0.59(-1.48%)
Oct 29, 2019 39.52 39.89 39.46 39.89 2,884 +0.41(+1.04%)
Oct 28, 2019 39.85 39.85 39.45 39.48 2,868 -0.27(-0.68%)
Oct 25, 2019 39.67 40.15 39.54 39.75 4,200 +0.36(+0.91%)
Oct 24, 2019 38.75 40.30 38.42 39.39 26,399 -0.71(-1.77%)
Oct 23, 2019 39.84 40.33 39.81 40.10 5,817 -0.07(-0.17%)
Oct 22, 2019 40.91 40.91 40.00 40.17 8,585 -0.89(-2.17%)
Oct 21, 2019 41.29 41.29 40.96 41.06 7,451 +0.06(+0.15%)
Oct 18, 2019 41.69 41.69 41.00 41.00 5,300 -0.79(-1.89%)
Oct 17, 2019 42.11 42.11 40.86 41.79 2,909 -0.22(-0.52%)
Oct 16, 2019 41.85 42.02 41.85 42.01 1,867 +0.25(+0.60%)
Oct 15, 2019 42.08 42.16 41.52 41.76 5,758 +0.55(+1.33%)
Oct 14, 2019 41.29 41.51 41.12 41.21 1,286 -0.80(-1.90%)
Oct 11, 2019 41.32 42.25 41.32 42.01 1,500 +1.30(+3.19%)
Oct 10, 2019 41.25 41.25 40.71 40.71 5,648 -0.42(-1.02%)
Oct 09, 2019 41.40 41.40 40.91 41.13 3,541 +0.06(+0.15%)
Oct 08, 2019 42.10 42.21 41.07 41.07 3,441 -1.28(-3.02%)
Oct 07, 2019 42.75 42.75 42.35 42.35 2,176 -0.75(-1.74%)
Oct 04, 2019 42.15 43.50 42.15 43.10 14,300 +0.77(+1.82%)
Oct 03, 2019 41.57 42.35 41.57 42.33 8,960 +0.69(+1.66%)
Oct 02, 2019 42.33 42.98 41.64 41.64 13,704 -1.70(-3.92%)
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.