FinancialContent is the trusted provider of stock market information to the media industry.
CBS Corp (NY: CBS)
56.54 USD  +0.30 (+0.53%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 24, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 24, 2017 56.50 56.96 56.21 56.54 3,207,803 +0.30(+0.53%)
Nov 22, 2017 56.64 57.22 55.86 56.24 6,799,756 -0.50(-0.88%)
Nov 21, 2017 55.89 56.87 55.78 56.74 14,966,554 +0.81(+1.45%)
Nov 20, 2017 56.64 57.29 55.86 55.93 10,854,900 -0.81(-1.43%)
Nov 17, 2017 56.30 57.25 55.16 56.74 29,535,496 +0.34(+0.60%)
Nov 16, 2017 55.67 57.60 55.67 56.40 29,783,586 +0.36(+0.64%)
Nov 15, 2017 56.33 56.75 55.63 56.04 29,475,697 -0.37(-0.66%)
Nov 14, 2017 55.92 56.75 54.70 56.41 23,062,374 +0.49(+0.88%)
Nov 13, 2017 56.58 56.74 55.32 55.92 21,413,836 -0.82(-1.45%)
Nov 10, 2017 58.51 58.90 56.48 56.74 17,567,296 -1.34(-2.31%)
Nov 09, 2017 56.80 58.70 56.67 58.08 12,348,718 +0.83(+1.45%)
Nov 08, 2017 57.37 57.84 56.60 57.25 12,565,659 -0.36(-0.62%)
Nov 07, 2017 57.17 59.25 57.13 57.61 15,637,219 +0.65(+1.14%)
Nov 06, 2017 55.20 57.25 54.62 56.96 10,498,182 +1.56(+2.82%)
Nov 03, 2017 53.96 56.20 52.75 55.40 15,150,100 +0.94(+1.73%)
Nov 02, 2017 56.07 56.07 54.00 54.46 12,758,200 -1.73(-3.08%)
Nov 01, 2017 56.21 56.71 55.74 56.19 7,009,898 +0.07(+0.12%)
Oct 31, 2017 56.19 56.45 55.80 56.12 5,025,187 +0.00(+0.00%)
Oct 30, 2017 56.51 57.24 56.12 56.12 4,882,154 -0.63(-1.11%)
Oct 27, 2017 57.07 57.18 55.51 56.75 4,936,987 -0.29(-0.51%)
Oct 26, 2017 57.09 58.01 56.76 57.04 6,161,269 -0.19(-0.33%)
Oct 25, 2017 56.95 57.46 56.55 57.23 2,564,017 +0.29(+0.51%)
Oct 24, 2017 57.65 58.11 56.90 56.94 4,457,105 -1.01(-1.74%)
Oct 23, 2017 58.82 58.82 57.84 57.95 3,633,097 -0.97(-1.65%)
Oct 20, 2017 58.35 59.27 58.21 58.92 7,968,950 +1.09(+1.88%)
Oct 19, 2017 56.85 57.89 56.70 57.83 1,966,845 +0.87(+1.53%)
Oct 18, 2017 56.71 57.84 56.51 56.96 3,243,482 +0.30(+0.53%)
Oct 17, 2017 56.74 56.94 56.35 56.66 2,288,582 -0.24(-0.42%)
Oct 16, 2017 56.99 57.60 56.58 56.90 2,987,608 -0.10(-0.18%)
Oct 13, 2017 56.44 57.32 56.22 57.00 2,699,990 +0.49(+0.87%)
Oct 12, 2017 56.60 57.27 56.37 56.51 3,857,279 -0.59(-1.03%)
Oct 11, 2017 57.33 57.39 56.36 57.10 4,973,413 -0.29(-0.51%)
Oct 10, 2017 58.32 58.51 57.12 57.39 2,848,545 -0.53(-0.92%)
Oct 09, 2017 58.35 58.49 57.84 57.92 1,262,520 -0.38(-0.65%)
Oct 06, 2017 58.78 58.88 57.93 58.30 2,352,066 -0.60(-1.02%)
Oct 05, 2017 59.91 60.28 58.51 58.90 3,967,343 -1.07(-1.78%)
Oct 04, 2017 58.81 60.14 58.66 59.97 4,217,996 +1.08(+1.83%)
Oct 03, 2017 58.44 59.04 58.15 58.89 3,558,283 +0.34(+0.58%)
Oct 02, 2017 58.37 58.71 57.60 58.55 3,511,908 +0.55(+0.95%)
Sep 29, 2017 57.06 58.10 56.91 58.00 5,982,394 +1.08(+1.90%)
Sep 28, 2017 57.97 58.20 56.92 56.92 3,646,841 -1.29(-2.22%)
Sep 27, 2017 58.05 58.66 57.47 58.21 4,550,389 +0.21(+0.36%)
Sep 26, 2017 60.00 60.21 57.99 58.00 3,754,810 -2.10(-3.49%)
Sep 25, 2017 59.40 60.74 59.26 60.10 4,654,898 +0.87(+1.47%)
Sep 22, 2017 58.73 59.26 58.28 59.23 1,988,782 +0.44(+0.75%)
Sep 21, 2017 59.00 59.15 58.55 58.79 1,581,857 -0.26(-0.44%)
Sep 20, 2017 58.91 59.39 58.67 59.05 1,793,680 +0.20(+0.34%)
Sep 19, 2017 57.83 58.99 57.44 58.85 4,056,804 +1.13(+1.96%)
Sep 18, 2017 58.34 58.80 57.45 57.72 2,822,953 -0.51(-0.88%)
Sep 15, 2017 57.89 58.83 57.89 58.23 4,952,980 +0.08(+0.14%)
Sep 14, 2017 60.08 60.16 57.59 58.15 5,421,773 -2.36(-3.90%)
Sep 13, 2017 59.00 60.60 59.00 60.51 3,588,771 +1.69(+2.87%)
Sep 12, 2017 58.06 59.45 57.63 58.82 3,634,048 +0.82(+1.41%)
Sep 11, 2017 59.79 59.92 57.92 58.00 5,047,231 -1.42(-2.39%)
Sep 08, 2017 60.24 60.39 58.68 59.42 5,201,381 -1.08(-1.79%)
Sep 07, 2017 61.97 61.99 59.25 60.50 6,183,504 -1.48(-2.39%)
Sep 06, 2017 63.82 63.82 61.84 61.98 3,732,572 -1.66(-2.61%)
Sep 05, 2017 64.10 64.51 63.31 63.64 1,735,465 -0.70(-1.09%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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