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 (%)
Jan 29, 2016 51.00 52.25 50.45 52.25 7,114 +1.81(+3.58%)
Jan 28, 2016 51.88 51.88 50.44 50.44 4,089 -1.81(-3.46%)
Jan 27, 2016 52.00 52.59 52.00 52.25 824 +0.37(+0.71%)
Jan 26, 2016 51.80 52.07 51.50 51.88 2,897 +0.85(+1.66%)
Jan 25, 2016 51.00 51.03 51.00 51.03 492 -0.03(-0.06%)
Jan 22, 2016 51.34 51.34 50.50 51.06 976 +1.16(+2.32%)
Jan 21, 2016 49.15 50.50 49.15 49.90 7,937 +0.76(+1.55%)
Jan 20, 2016 49.58 49.58 47.25 49.14 6,111 -0.76(-1.52%)
Jan 19, 2016 50.30 50.70 49.09 49.90 1,304 -0.10(-0.20%)
Jan 15, 2016 50.00 50.00 50.00 0 -0.80(-1.57%)
Jan 14, 2016 49.35 51.26 49.35 50.80 32,003 +1.30(+2.63%)
Jan 13, 2016 51.00 51.00 49.04 49.50 3,897 -1.86(-3.62%)
Jan 12, 2016 52.00 52.00 51.00 51.36 3,466 -0.39(-0.75%)
Jan 11, 2016 51.05 52.01 50.72 51.75 1,624 +0.84(+1.65%)
Jan 08, 2016 50.50 51.37 50.50 50.91 3,039 +0.57(+1.13%)
Jan 07, 2016 50.10 50.67 49.66 50.34 7,189 -0.40(-0.79%)
Jan 06, 2016 51.14 51.14 50.62 50.74 679 -0.08(-0.16%)
Jan 05, 2016 51.03 51.05 50.82 50.82 838 -0.34(-0.66%)
Jan 04, 2016 51.24 51.25 51.07 51.16 1,195 -0.96(-1.84%)
Dec 31, 2015 52.12 52.12 52.12 0 +0.56(+1.09%)
Dec 30, 2015 51.50 51.56 51.50 51.56 1,313 -0.40(-0.77%)
Dec 29, 2015 51.96 51.96 51.96 51.96 905 -0.27(-0.52%)
Dec 28, 2015 52.25 52.25 52.18 52.23 764 -0.63(-1.19%)
Dec 24, 2015 52.86 52.86 52.86 0 +0.15(+0.28%)
Dec 23, 2015 51.75 52.71 51.75 52.71 2,770 +0.96(+1.86%)
Dec 22, 2015 51.48 51.75 51.12 51.75 1,095 +0.40(+0.78%)
Dec 21, 2015 51.48 51.79 50.89 51.35 5,413 -0.25(-0.48%)
Dec 18, 2015 51.02 51.60 51.02 51.60 8,249 +0.40(+0.78%)
Dec 17, 2015 51.10 51.46 50.57 51.20 7,811 +0.00(+0.00%)
Dec 16, 2015 51.28 51.28 50.42 51.20 3,208 +0.10(+0.20%)
Dec 15, 2015 51.50 51.50 51.00 51.10 858 +0.20(+0.39%)
Dec 14, 2015 50.51 50.90 50.51 50.90 949 +0.28(+0.55%)
Dec 11, 2015 51.50 52.92 50.62 50.62 2,185 -1.73(-3.30%)
Dec 10, 2015 52.10 52.35 51.73 52.35 2,413 +0.27(+0.52%)
Dec 09, 2015 52.06 52.37 52.06 52.08 1,366 -1.34(-2.51%)
Dec 08, 2015 53.48 53.93 53.34 53.42 2,671 -1.03(-1.89%)
Dec 07, 2015 51.75 54.54 51.75 54.45 6,102 +0.99(+1.85%)
Dec 04, 2015 53.25 53.67 52.57 53.46 45,344 +0.46(+0.87%)
Dec 03, 2015 54.09 54.10 52.76 53.00 8,264 -1.57(-2.88%)
Dec 02, 2015 55.25 55.25 53.45 54.57 14,200 -1.68(-2.99%)
Dec 01, 2015 54.57 56.25 54.57 56.25 1,735 +1.20(+2.18%)
Nov 30, 2015 55.71 55.74 55.05 55.05 1,077 -0.61(-1.10%)
Nov 27, 2015 55.50 55.66 55.50 55.66 555 -0.29(-0.52%)
Nov 25, 2015 55.95 55.95 55.95 0 +0.43(+0.77%)
Nov 24, 2015 55.66 55.78 55.52 55.52 769 -0.51(-0.91%)
Nov 23, 2015 57.27 57.27 56.03 56.03 839 -0.34(-0.60%)
Nov 20, 2015 57.78 57.78 56.02 56.37 11,745 -1.02(-1.78%)
Nov 19, 2015 57.67 57.78 57.39 57.39 723 +0.21(+0.37%)
Nov 18, 2015 57.18 57.18 57.18 57.18 279 -0.04(-0.07%)
Nov 17, 2015 57.22 57.22 57.22 57.22 543 -0.51(-0.88%)
Nov 16, 2015 56.70 57.90 56.69 57.73 4,898 +1.08(+1.91%)
Nov 12, 2015 56.65 215 +0.36(+0.64%)
Nov 11, 2015 57.01 57.46 56.21 56.29 8,128 +0.06(+0.11%)
Nov 10, 2015 54.51 56.23 54.51 56.23 2,265 +1.95(+3.58%)
Nov 09, 2015 54.75 54.75 54.26 54.28 2,930 +0.46(+0.86%)
Nov 06, 2015 54.21 54.21 53.79 53.82 677 +0.23(+0.43%)
Nov 05, 2015 53.50 53.80 53.50 53.59 22,040 -0.16(-0.29%)
Nov 04, 2015 53.64 54.23 52.85 53.75 14,883 +1.30(+2.48%)
Nov 03, 2015 52.75 52.75 52.40 52.45 1,985 -0.55(-1.04%)
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.