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 29, 2015 68.64 70.19 68.64 70.00 5,839 +0.75(+1.08%)
May 28, 2015 68.90 69.25 67.99 69.25 5,868 +0.25(+0.36%)
May 27, 2015 67.28 69.00 67.20 69.00 5,944 +2.83(+4.28%)
May 26, 2015 67.38 67.79 66.17 66.17 5,324 -0.83(-1.24%)
May 22, 2015 67.00 67.00 67.00 0 +0.33(+0.49%)
May 21, 2015 64.76 66.71 64.76 66.67 5,929 +1.02(+1.55%)
May 20, 2015 64.61 65.95 64.61 65.65 4,409 +1.18(+1.83%)
May 19, 2015 63.94 64.78 63.94 64.47 3,252 +0.52(+0.81%)
May 18, 2015 63.67 64.33 62.27 63.95 14,024 +1.11(+1.77%)
May 15, 2015 63.50 63.60 62.74 62.84 17,065 -0.40(-0.63%)
May 14, 2015 63.70 63.90 62.55 63.24 2,370 +0.12(+0.19%)
May 13, 2015 63.71 63.92 63.12 63.12 5,238 -0.79(-1.24%)
May 12, 2015 64.50 64.87 63.68 63.91 8,847 -0.60(-0.93%)
May 11, 2015 65.14 65.16 64.13 64.51 5,885 -0.65(-1.00%)
May 08, 2015 67.11 67.11 64.21 65.16 3,561 -0.83(-1.26%)
May 07, 2015 65.04 65.99 64.86 65.99 4,767 +1.24(+1.91%)
May 06, 2015 65.02 65.02 64.33 64.75 5,542 -0.35(-0.54%)
May 05, 2015 65.31 65.54 64.73 65.10 3,227 -0.17(-0.26%)
May 04, 2015 65.81 65.81 65.27 65.27 1,507 -0.30(-0.46%)
May 01, 2015 65.29 65.80 65.01 65.57 1,847 +1.03(+1.60%)
Apr 30, 2015 65.20 65.89 64.50 64.54 1,817 -0.59(-0.91%)
Apr 29, 2015 65.31 65.34 65.13 65.13 1,371 +0.83(+1.29%)
Apr 28, 2015 64.09 64.38 63.70 64.30 1,826 +0.10(+0.16%)
Apr 27, 2015 65.00 65.56 64.20 64.20 1,542 -0.55(-0.85%)
Apr 24, 2015 64.00 64.75 64.00 64.75 1,061 +0.66(+1.03%)
Apr 23, 2015 63.75 64.35 63.75 64.09 1,206 +0.32(+0.50%)
Apr 22, 2015 63.53 63.85 63.45 63.77 2,789 -0.09(-0.14%)
Apr 21, 2015 63.54 63.86 63.54 63.86 1,806 +0.38(+0.60%)
Apr 20, 2015 63.21 63.61 63.21 63.48 1,105 +0.58(+0.92%)
Apr 17, 2015 62.77 62.90 62.50 62.90 3,339 -0.93(-1.46%)
Apr 16, 2015 63.34 64.19 63.26 63.83 3,078 +0.18(+0.28%)
Apr 15, 2015 63.47 63.65 63.05 63.65 9,844 +0.51(+0.81%)
Apr 14, 2015 62.76 63.14 62.67 63.14 9,709 +0.02(+0.03%)
Apr 13, 2015 62.65 63.27 62.42 63.12 7,086 +0.41(+0.65%)
Apr 10, 2015 63.14 63.16 62.45 62.71 5,640 -0.11(-0.18%)
Apr 09, 2015 62.94 63.07 62.60 62.82 6,936 -0.52(-0.82%)
Apr 08, 2015 63.75 63.75 63.34 63.34 984 +0.14(+0.22%)
Apr 07, 2015 63.20 63.20 63.20 63.20 1,331 -0.15(-0.24%)
Apr 06, 2015 62.89 63.38 62.89 63.35 6,399 +0.60(+0.96%)
Apr 02, 2015 62.75 62.75 62.75 0 +1.58(+2.58%)
Apr 01, 2015 61.64 61.64 60.60 61.17 7,911 -0.46(-0.75%)
Mar 31, 2015 62.55 62.55 61.63 61.63 1,546 -1.53(-2.42%)
Mar 30, 2015 62.80 63.16 62.80 63.16 961 +0.86(+1.38%)
Mar 27, 2015 62.25 62.65 62.25 62.30 3,020 +0.30(+0.48%)
Mar 26, 2015 62.12 62.50 61.91 62.00 6,440 -0.46(-0.74%)
Mar 25, 2015 63.33 63.33 62.29 62.46 1,544 -1.29(-2.02%)
Mar 24, 2015 63.81 63.81 63.75 63.75 336 -0.26(-0.41%)
Mar 23, 2015 64.25 64.25 64.01 64.01 1,130 +0.01(+0.02%)
Mar 20, 2015 64.54 64.63 64.00 64.00 5,146 +0.33(+0.52%)
Mar 19, 2015 63.69 64.29 63.46 63.67 1,629 -0.14(-0.22%)
Mar 18, 2015 63.44 63.81 63.25 63.81 2,425 +0.55(+0.87%)
Mar 17, 2015 62.76 63.26 62.76 63.26 1,124 +0.23(+0.36%)
Mar 16, 2015 62.92 63.03 62.92 63.03 838 +0.78(+1.26%)
Mar 13, 2015 62.49 62.49 62.25 62.25 502 -0.67(-1.06%)
Mar 12, 2015 61.98 62.92 61.98 62.92 1,747 +2.36(+3.90%)
Mar 11, 2015 60.75 61.07 60.56 60.56 2,096 -0.32(-0.53%)
Mar 10, 2015 60.95 60.95 60.59 60.88 1,965 -0.81(-1.31%)
Mar 09, 2015 61.14 61.90 60.22 61.69 6,287 +1.16(+1.92%)
Mar 06, 2015 62.00 62.83 60.53 60.53 1,127 -1.97(-3.15%)
Mar 05, 2015 63.43 63.58 62.44 62.50 4,890 -1.00(-1.57%)
Mar 04, 2015 63.17 63.62 62.91 63.50 2,626 -0.56(-0.87%)
Mar 03, 2015 64.47 64.06 5,419 +0.91(+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.