FinancialContent is the trusted provider of stock market information to the media industry.
CBS Corp (NY: CBS)
50.92 USD  -0.28 (-0.55%)
Official Closing Price  /  Updated: 5:47 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2019 51.20 51.21 50.54 50.92 1,901,536 -0.28(-0.55%)
Feb 20, 2019 50.51 51.63 50.45 51.20 4,225,797 +0.63(+1.25%)
Feb 19, 2019 50.60 50.82 50.29 50.57 4,189,727 -0.07(-0.14%)
Feb 15, 2019 48.60 51.07 48.46 50.64 6,830,800 +1.54(+3.14%)
Feb 14, 2019 48.33 49.63 48.15 49.10 4,478,453 +0.67(+1.38%)
Feb 13, 2019 48.64 48.79 48.19 48.43 3,068,389 +0.05(+0.10%)
Feb 12, 2019 48.31 48.76 48.13 48.38 3,191,349 +0.29(+0.60%)
Feb 11, 2019 49.18 49.61 47.94 48.09 2,567,041 -1.47(-2.97%)
Feb 08, 2019 48.97 49.56 48.64 49.56 1,781,600 +0.41(+0.83%)
Feb 07, 2019 49.52 49.58 48.53 49.15 1,483,077 -0.63(-1.27%)
Feb 06, 2019 49.94 50.19 49.59 49.78 1,771,165 -0.03(-0.06%)
Feb 05, 2019 49.54 49.99 49.35 49.81 2,355,222 +0.30(+0.61%)
Feb 04, 2019 49.57 49.79 49.26 49.51 1,590,621 -0.16(-0.32%)
Feb 01, 2019 49.69 49.78 49.01 49.67 1,902,300 +0.21(+0.42%)
Jan 31, 2019 49.32 49.97 49.25 49.46 2,830,959 -0.04(-0.08%)
Jan 30, 2019 50.30 50.64 48.63 49.50 2,261,156 -0.86(-1.71%)
Jan 29, 2019 49.89 50.60 49.56 50.36 2,226,518 +0.31(+0.62%)
Jan 28, 2019 48.95 50.34 48.72 50.05 3,265,739 +0.88(+1.79%)
Jan 25, 2019 49.30 49.50 48.89 49.17 1,735,200 +0.19(+0.39%)
Jan 24, 2019 48.46 49.09 48.28 48.98 2,220,063 +0.53(+1.09%)
Jan 23, 2019 48.76 49.43 48.14 48.45 2,437,264 -0.01(-0.02%)
Jan 22, 2019 49.10 49.22 48.24 48.46 3,263,490 -0.78(-1.58%)
Jan 18, 2019 49.03 49.73 48.86 49.24 3,277,300 +0.47(+0.96%)
Jan 17, 2019 48.72 49.13 48.20 48.77 6,261,471 +0.96(+2.01%)
Jan 16, 2019 47.87 48.23 47.57 47.81 4,402,736 +0.01(+0.02%)
Jan 15, 2019 47.88 48.28 47.64 47.80 2,327,730 -0.13(-0.27%)
Jan 14, 2019 47.71 48.37 47.44 47.93 1,998,261 -0.04(-0.08%)
Jan 11, 2019 47.84 48.32 47.57 47.97 2,636,000 +0.12(+0.25%)
Jan 10, 2019 47.63 48.10 47.20 47.85 3,103,962 +0.05(+0.10%)
Jan 09, 2019 48.47 48.49 47.70 47.80 3,239,601 -0.57(-1.18%)
Jan 08, 2019 48.01 48.67 47.25 48.37 3,219,865 +0.70(+1.47%)
Jan 07, 2019 47.13 48.28 46.87 47.67 3,413,800 +0.50(+1.06%)
Jan 04, 2019 46.60 47.35 46.17 47.17 3,917,600 +1.04(+2.25%)
Jan 03, 2019 45.33 46.69 45.13 46.13 5,125,763 +0.47(+1.03%)
Jan 02, 2019 43.62 45.75 43.34 45.66 4,704,618 +1.94(+4.44%)
Dec 31, 2018 43.75 43.84 42.81 43.72 3,278,800 +0.31(+0.71%)
Dec 28, 2018 43.61 44.10 43.06 43.41 3,553,500 +0.04(+0.09%)
Dec 27, 2018 42.77 43.37 41.58 43.37 4,001,738 +0.00(+0.00%)
Dec 26, 2018 42.24 43.37 41.38 43.37 4,512,912 +1.35(+3.21%)
Dec 24, 2018 42.64 43.42 42.00 42.02 1,921,300 -1.34(-3.09%)
Dec 21, 2018 44.49 45.41 43.10 43.36 5,068,200 -0.78(-1.77%)
Dec 20, 2018 45.05 45.33 43.43 44.14 3,332,785 -1.23(-2.71%)
Dec 19, 2018 46.19 47.00 45.16 45.37 4,693,868 -0.83(-1.80%)
Dec 18, 2018 47.40 47.50 45.83 46.20 5,369,184 -0.62(-1.32%)
Dec 17, 2018 47.92 47.99 46.57 46.82 4,307,853 -1.23(-2.56%)
Dec 14, 2018 47.68 48.48 47.45 48.05 3,553,900 +0.14(+0.29%)
Dec 13, 2018 49.05 49.37 47.47 47.91 4,603,604 -0.75(-1.54%)
Dec 12, 2018 48.54 49.40 48.54 48.66 5,318,019 +0.42(+0.87%)
Dec 11, 2018 50.01 50.68 48.23 48.24 3,967,738 -1.52(-3.05%)
Dec 10, 2018 50.92 51.11 49.37 49.76 3,784,695 -1.34(-2.62%)
Dec 07, 2018 51.05 51.57 50.55 51.10 2,836,000 -0.21(-0.41%)
Dec 06, 2018 51.02 51.35 50.27 51.31 3,657,781 -0.04(-0.08%)
Dec 04, 2018 53.61 53.91 51.26 51.35 3,842,200 -2.16(-4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More