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 (%)
Jul 31, 2019 52.20 52.20 51.48 51.48 18,075 -0.99(-1.89%)
Jul 30, 2019 52.61 52.61 52.11 52.47 1,630 +0.36(+0.69%)
Jul 29, 2019 51.90 52.11 51.80 52.11 1,708 +0.31(+0.60%)
Jul 26, 2019 51.74 51.89 51.40 51.80 4,200 +0.52(+1.01%)
Jul 25, 2019 51.21 51.37 50.90 51.28 3,537 +0.29(+0.57%)
Jul 24, 2019 50.20 51.33 50.20 50.99 9,684 +1.07(+2.14%)
Jul 23, 2019 49.95 50.08 49.42 49.92 11,879 -0.15(-0.30%)
Jul 22, 2019 50.53 50.55 49.87 50.07 4,769 -0.61(-1.20%)
Jul 19, 2019 51.46 51.66 50.68 50.68 4,000 -0.64(-1.25%)
Jul 18, 2019 52.11 52.15 51.31 51.32 7,838 -1.05(-2.00%)
Jul 17, 2019 53.22 53.33 52.37 52.37 9,600 -1.08(-2.02%)
Jul 16, 2019 53.35 53.68 52.70 53.45 6,274 +0.18(+0.34%)
Jul 15, 2019 52.89 53.38 52.89 53.27 10,955 +0.12(+0.23%)
Jul 12, 2019 53.68 53.68 53.15 53.15 1,600 +0.12(+0.23%)
Jul 11, 2019 52.77 53.06 52.77 53.03 997 +0.63(+1.20%)
Jul 10, 2019 52.45 52.45 52.23 52.40 759 +0.12(+0.23%)
Jul 09, 2019 52.66 52.66 52.13 52.28 3,187 -0.01(-0.03%)
Jul 08, 2019 52.32 52.32 52.12 52.29 2,312 +0.22(+0.42%)
Jul 05, 2019 51.74 52.19 51.74 52.08 600 +0.19(+0.36%)
Jul 03, 2019 50.73 51.91 50.73 51.89 1,800 +0.91(+1.79%)
Jul 02, 2019 51.00 51.03 50.98 50.98 659 +0.44(+0.87%)
Jul 01, 2019 50.88 50.88 50.42 50.54 5,592 +0.50(+1.00%)
Jun 28, 2019 48.97 50.04 48.95 50.04 10,500 +1.35(+2.77%)
Jun 27, 2019 48.60 48.81 48.45 48.69 1,871 -0.01(-0.01%)
Jun 26, 2019 49.31 49.47 48.70 48.70 2,243 -1.30(-2.61%)
Jun 25, 2019 50.00 50.03 49.65 50.00 2,438 -0.64(-1.26%)
Jun 24, 2019 50.84 50.84 49.91 50.64 3,956 +0.03(+0.06%)
Jun 21, 2019 50.59 50.81 50.47 50.61 9,100 -0.59(-1.15%)
Jun 20, 2019 50.43 51.20 50.18 51.20 19,625 +1.39(+2.79%)
Jun 19, 2019 49.73 50.03 49.45 49.81 11,247 +0.54(+1.10%)
Jun 18, 2019 49.38 49.62 49.10 49.27 4,861 +0.20(+0.41%)
Jun 17, 2019 48.90 49.50 48.90 49.07 20,217 +0.17(+0.35%)
Jun 14, 2019 49.14 49.23 48.90 48.90 3,400 -0.40(-0.81%)
Jun 13, 2019 48.69 49.45 48.69 49.30 15,813 +1.03(+2.13%)
Jun 12, 2019 48.31 48.55 48.26 48.27 3,306 +0.11(+0.23%)
Jun 11, 2019 48.45 48.45 47.97 48.16 566 +0.28(+0.58%)
Jun 10, 2019 48.75 48.75 47.86 47.88 3,514 -0.52(-1.07%)
Jun 07, 2019 48.63 48.71 48.40 48.40 3,100 +0.14(+0.29%)
Jun 06, 2019 48.24 48.60 48.16 48.26 4,921 +0.02(+0.04%)
Jun 05, 2019 48.55 48.65 48.24 48.24 15,326 -0.22(-0.45%)
Jun 04, 2019 48.96 48.96 48.46 48.46 2,766 +0.34(+0.70%)
Jun 03, 2019 48.07 48.57 47.96 48.12 6,650 -0.35(-0.72%)
May 31, 2019 48.10 48.47 47.89 48.47 16,200 +0.31(+0.64%)
May 30, 2019 46.63 48.63 46.63 48.16 3,188 +1.39(+2.97%)
May 29, 2019 47.18 47.18 46.72 46.77 1,541 -0.78(-1.64%)
May 28, 2019 48.03 48.18 47.55 47.55 3,944 +0.13(+0.27%)
May 24, 2019 47.95 47.95 47.42 47.42 3,500 -0.51(-1.06%)
May 23, 2019 47.53 47.97 47.53 47.93 1,842 -0.34(-0.70%)
May 22, 2019 48.30 48.37 48.27 48.27 854 -0.60(-1.23%)
May 21, 2019 48.37 49.00 48.37 48.87 1,875 +0.59(+1.22%)
May 20, 2019 47.94 48.37 47.94 48.28 1,232 -0.22(-0.45%)
May 17, 2019 48.55 48.55 48.34 48.50 1,100 +0.15(+0.31%)
May 16, 2019 48.38 48.55 48.35 48.35 1,356 +0.54(+1.13%)
May 15, 2019 47.41 47.96 47.41 47.81 1,631 +0.14(+0.29%)
May 14, 2019 47.36 47.91 47.36 47.67 2,372 +0.39(+0.82%)
May 13, 2019 47.99 47.99 47.28 47.28 4,463 -1.99(-4.04%)
May 10, 2019 48.50 49.30 48.48 49.27 1,200 +0.54(+1.11%)
May 09, 2019 48.10 48.73 48.10 48.73 1,446 +0.20(+0.41%)
May 08, 2019 48.33 48.80 48.33 48.53 2,018 +0.08(+0.17%)
May 07, 2019 49.30 49.30 48.17 48.45 2,797 -1.18(-2.38%)
May 06, 2019 49.12 49.90 48.83 49.63 3,485 -0.19(-0.38%)
May 03, 2019 50.35 50.35 49.03 49.82 8,200 -0.64(-1.27%)
May 02, 2019 51.48 51.48 50.00 50.46 4,968 -0.75(-1.46%)
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.