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, 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%)
May 01, 2019 51.41 51.51 51.21 51.21 3,753 -0.17(-0.33%)
Apr 30, 2019 51.77 51.77 50.85 51.38 11,370 -0.37(-0.71%)
Apr 29, 2019 51.17 51.87 51.17 51.75 1,535 +0.48(+0.94%)
Apr 26, 2019 50.72 51.27 50.72 51.27 4,000 +0.63(+1.24%)
Apr 25, 2019 51.36 51.36 50.62 50.64 6,874 -0.78(-1.52%)
Apr 24, 2019 51.19 51.93 51.19 51.42 1,133 +0.11(+0.21%)
Apr 23, 2019 51.08 51.31 51.08 51.31 1,478 +0.30(+0.59%)
Apr 22, 2019 51.58 51.58 50.89 51.01 4,338 -1.34(-2.56%)
Apr 18, 2019 52.57 52.61 52.25 52.35 4,000 -0.34(-0.65%)
Apr 17, 2019 52.59 52.86 52.46 52.69 6,598 +0.51(+0.98%)
Apr 16, 2019 51.92 52.29 51.85 52.18 2,501 +0.36(+0.69%)
Apr 15, 2019 51.64 51.82 51.64 51.82 1,826 +0.30(+0.58%)
Apr 12, 2019 51.56 51.58 51.30 51.52 3,000 -0.04(-0.08%)
Apr 11, 2019 52.14 52.14 51.56 51.56 2,403 -0.14(-0.27%)
Apr 10, 2019 51.13 51.70 50.98 51.70 3,324 +0.70(+1.37%)
Apr 09, 2019 51.00 51.11 50.89 51.00 3,379 -0.36(-0.70%)
Apr 08, 2019 50.61 51.46 50.55 51.36 4,460 +0.94(+1.86%)
Apr 05, 2019 50.00 50.42 49.88 50.42 5,000 +0.68(+1.37%)
Apr 04, 2019 48.95 49.79 48.95 49.74 5,873 +0.89(+1.82%)
Apr 03, 2019 48.25 49.03 48.25 48.85 7,918 +0.85(+1.77%)
Apr 02, 2019 48.20 48.20 47.85 48.00 4,394 -0.15(-0.31%)
Apr 01, 2019 47.74 48.61 47.74 48.15 9,219 +0.54(+1.13%)
Mar 29, 2019 47.76 47.86 47.45 47.61 12,300 +0.32(+0.68%)
Mar 28, 2019 47.61 47.87 47.29 47.29 4,669 -0.06(-0.13%)
Mar 27, 2019 47.58 47.94 47.33 47.35 161,905 -0.15(-0.32%)
Mar 26, 2019 46.62 48.35 46.62 47.50 8,627 +1.57(+3.42%)
Mar 25, 2019 45.76 46.38 45.72 45.93 5,997 +0.43(+0.95%)
Mar 22, 2019 46.75 46.75 45.50 45.50 3,800 -1.03(-2.21%)
Mar 21, 2019 46.84 46.84 46.18 46.53 7,577 -0.02(-0.04%)
Mar 20, 2019 47.50 47.50 46.38 46.55 10,909 -1.19(-2.49%)
Mar 19, 2019 47.99 48.30 47.45 47.74 29,652 -0.19(-0.40%)
Mar 18, 2019 47.83 47.93 47.52 47.93 25,907 +0.00(+0.00%)
Mar 15, 2019 48.45 48.45 47.83 47.93 54,400 -0.43(-0.89%)
Mar 14, 2019 48.83 48.92 48.02 48.36 30,021 -0.49(-1.00%)
Mar 13, 2019 49.40 49.65 48.34 48.85 29,784 -0.20(-0.41%)
Mar 12, 2019 49.44 49.51 49.05 49.05 9,513 +0.03(+0.06%)
Mar 11, 2019 49.10 49.12 48.66 49.02 13,769 +0.02(+0.04%)
Mar 08, 2019 48.49 49.00 48.42 49.00 7,000 -0.19(-0.39%)
Mar 07, 2019 49.39 49.51 48.79 49.19 10,242 -1.06(-2.11%)
Mar 06, 2019 50.03 50.25 49.69 50.25 13,589 +0.04(+0.08%)
Mar 05, 2019 50.10 50.23 49.78 50.21 12,243 +0.27(+0.54%)
Mar 04, 2019 50.71 51.17 49.65 49.94 17,706 -0.73(-1.44%)
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.