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, 2017 63.50 63.84 63.00 63.21 7,849 -0.29(-0.46%)
May 30, 2017 63.50 63.55 63.50 63.50 3,522 -0.15(-0.24%)
May 26, 2017 63.11 64.00 63.05 63.65 2,451 +0.00(+0.00%)
May 25, 2017 63.05 64.34 62.96 63.65 2,957 +0.65(+1.03%)
May 24, 2017 62.71 63.22 62.71 63.00 2,842 +0.45(+0.71%)
May 23, 2017 62.20 62.55 62.09 62.55 1,697 +0.00(+0.00%)
May 22, 2017 62.56 63.27 62.54 62.55 1,474 -0.07(-0.11%)
May 19, 2017 62.07 62.62 62.07 62.62 634 +0.72(+1.16%)
May 18, 2017 61.55 61.91 61.54 61.90 5,350 +0.89(+1.46%)
May 17, 2017 61.68 61.68 61.01 61.01 2,339 -0.68(-1.09%)
May 16, 2017 62.11 62.11 61.69 61.69 360 -1.09(-1.74%)
May 15, 2017 63.00 63.35 62.78 62.78 1,881 -0.13(-0.21%)
May 12, 2017 63.20 63.20 62.91 62.91 738 -0.49(-0.77%)
May 11, 2017 63.01 63.40 62.99 63.40 1,461 +0.19(+0.30%)
May 10, 2017 63.89 63.89 62.88 63.21 3,454 -1.14(-1.77%)
May 09, 2017 64.03 64.35 64.03 64.35 538 +0.12(+0.19%)
May 08, 2017 66.10 66.10 63.79 64.23 925 -1.93(-2.92%)
May 05, 2017 65.65 66.40 65.11 66.16 8,104 +1.39(+2.15%)
May 04, 2017 63.74 64.77 63.74 64.77 1,038 +0.50(+0.78%)
May 03, 2017 65.96 65.96 63.75 64.27 3,585 -2.68(-4.00%)
May 02, 2017 66.95 66.95 66.95 66.95 285 -0.61(-0.90%)
May 01, 2017 67.19 67.56 67.09 67.56 2,581 +0.31(+0.46%)
Apr 28, 2017 66.81 67.33 66.81 67.25 1,710 +0.15(+0.22%)
Apr 27, 2017 66.44 67.10 66.33 67.10 7,444 -0.35(-0.53%)
Apr 26, 2017 66.96 67.45 66.90 67.45 3,529 +0.70(+1.05%)
Apr 25, 2017 66.50 67.41 66.50 66.75 5,377 +0.25(+0.38%)
Apr 24, 2017 68.38 68.38 66.45 66.50 6,433 -1.14(-1.69%)
Apr 21, 2017 69.19 69.85 67.64 67.64 2,728 -2.08(-2.99%)
Apr 20, 2017 69.72 69.72 69.72 69.72 240 +0.19(+0.27%)
Apr 19, 2017 69.12 70.00 69.12 69.53 1,969 +0.35(+0.51%)
Apr 18, 2017 68.20 69.46 68.20 69.18 1,944 +0.73(+1.07%)
Apr 17, 2017 68.30 68.45 68.20 68.45 1,067 +0.25(+0.37%)
Apr 13, 2017 68.27 68.31 68.20 68.20 2,101 -0.45(-0.66%)
Apr 12, 2017 68.95 68.95 68.45 68.65 1,647 -0.35(-0.51%)
Apr 11, 2017 69.05 69.05 68.87 69.00 1,188 -0.16(-0.23%)
Apr 10, 2017 69.56 69.56 69.16 69.16 642 -0.40(-0.58%)
Apr 07, 2017 69.75 69.82 69.40 69.56 1,903 -0.75(-1.07%)
Apr 06, 2017 70.28 70.57 70.20 70.31 1,533 -0.26(-0.37%)
Apr 05, 2017 70.66 71.07 70.57 70.57 425 -0.17(-0.24%)
Apr 04, 2017 70.57 70.74 70.00 70.74 894 +0.89(+1.27%)
Apr 03, 2017 69.68 70.82 69.67 69.85 1,204 -0.51(-0.72%)
Mar 31, 2017 70.35 70.40 70.35 70.36 4,543 -0.32(-0.45%)
Mar 30, 2017 70.00 70.68 69.94 70.68 1,114 +1.96(+2.85%)
Mar 29, 2017 68.69 68.74 68.69 68.72 729 -0.08(-0.12%)
Mar 28, 2017 68.85 68.85 68.48 68.80 1,173 -0.07(-0.10%)
Mar 27, 2017 68.06 68.87 68.06 68.87 1,217 +0.43(+0.63%)
Mar 24, 2017 68.36 68.45 68.36 68.44 895 -0.34(-0.49%)
Mar 23, 2017 68.30 69.25 67.85 68.78 27,528 +0.93(+1.37%)
Mar 22, 2017 67.98 67.98 67.73 67.85 1,288 -0.07(-0.10%)
Mar 21, 2017 68.32 68.32 67.91 67.92 2,869 -0.33(-0.48%)
Mar 20, 2017 68.26 68.44 68.25 68.25 1,819 +0.00(+0.00%)
Mar 17, 2017 68.60 68.60 68.25 68.25 9,605 -0.38(-0.55%)
Mar 16, 2017 68.96 69.32 68.45 68.63 2,771 -0.42(-0.61%)
Mar 15, 2017 69.55 69.55 69.05 69.05 2,106 +0.05(+0.07%)
Mar 14, 2017 68.50 69.43 68.50 69.00 2,304 -0.30(-0.43%)
Mar 13, 2017 68.75 69.30 68.75 69.30 2,345 +0.58(+0.84%)
Mar 10, 2017 68.68 69.10 68.00 68.72 15,401 +0.54(+0.79%)
Mar 09, 2017 67.87 68.47 67.83 68.18 4,755 -0.35(-0.51%)
Mar 08, 2017 68.41 68.70 68.37 68.53 4,995 +0.00(+0.00%)
Mar 07, 2017 68.25 68.74 68.00 68.53 9,366 +0.11(+0.16%)
Mar 06, 2017 68.63 68.75 68.09 68.42 5,223 -0.20(-0.29%)
Mar 03, 2017 68.92 69.30 68.62 68.62 9,405 +0.38(+0.56%)
Mar 02, 2017 68.78 68.85 67.84 68.24 3,761 -0.54(-0.79%)
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.