CBS Historical Data - CBS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CBS Corp CBS NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.18 -3.0% 38.005 38.71 37.29 38.52 39.18 12:59:40
more quote information »

CBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.3939.3836.7638.254,932,5740.6151.64%
1 Month38.0139.3835.0236.995,325,835-0.005-0.01%
3 Months44.0044.93535.0239.904,896,066-6.00-13.63%
6 Months48.5854.0035.0243.243,577,281-10.58-21.77%
1 Year57.6257.9535.0245.763,208,293-19.62-34.04%
3 Years57.8970.09535.0254.493,515,580-19.89-34.35%
5 Years51.5970.09535.0253.633,940,772-13.59-26.33%

CBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 39.35 1.24 3.25% 38.21 39.38 37.76 8,857,720
Nov 08 2019 38.11 0.31 0.82% 37.87 38.13 37.20 3,722,695
Nov 07 2019 37.80 0.79 2.13% 37.35 38.30 36.85 4,792,696
Nov 06 2019 37.0099 -0.48 -1.28% 37.39 38.4144 36.76 3,332,445
Nov 05 2019 37.49 0.35 0.94% 37.39 37.83 37.23 3,957,314
Nov 04 2019 37.14 0.40 1.09% 36.95 37.24 36.74 4,234,892
Nov 01 2019 36.74 0.70 1.94% 36.28 36.88 35.76 3,676,863
Oct 31 2019 36.04 0.46 1.29% 35.46 36.05 35.02 7,308,699
Oct 30 2019 35.58 -0.61 -1.69% 36.10 36.50 35.045 5,621,992
Oct 29 2019 36.19 0.33 0.92% 35.81 36.40 35.68 4,057,366
Oct 28 2019 35.86 -0.22 -0.61% 36.27 36.565 35.85 3,426,476
Oct 25 2019 36.08 0.32 0.89% 35.67 36.795 35.65 4,338,559
Oct 24 2019 35.7626 -0.80 -2.18% 36.56 36.58 35.08 8,335,809
Oct 23 2019 36.56 0.22 0.61% 36.43 36.61 35.87 5,007,586
Oct 22 2019 36.34 -0.01 -0.03% 36.31 36.535 35.76 6,150,594
Oct 21 2019 36.35 -0.40 -1.09% 36.91 37.085 36.25 5,821,084
Oct 18 2019 36.75 -1.03 -2.73% 37.52 37.98 36.74 5,967,913
Oct 17 2019 37.78 -0.32 -0.84% 38.10 38.29 36.25 10,459,700
Oct 16 2019 38.10 0.03 0.08% 38.14 38.61 37.98 3,403,730
Oct 15 2019 38.07 0.13 0.34% 38.01 38.40 37.615 4,042,562
Oct 14 2019 37.94 -0.49 -1.28% 38.31 38.35 37.52 3,666,927
See More Historical Prices »


Your Recent History
NYSE
CBS
CBS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.