Quantcast

CBS Corporation Class B Common Stock Historical Stock Prices

CBS 
$50.01
*  
0.69
1.36%
Get CBS Alerts
*Delayed - data as of Jul. 22, 2019  -  Find a broker to begin trading CBS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CBS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 50.63 51.02 49.60 50.01 2,172,278
07/22/2019 50.55 51.02 49.6 50.01 2,215,047
07/19/2019 51.35 51.74 50.67 50.7 2,651,002
07/18/2019 52.05 52.22 51.33 51.33 2,562,803
07/17/2019 53.49 53.5 52.37 52.42 2,076,455
07/16/2019 53.36 53.71 52.64 53.51 2,608,115
07/15/2019 53.14 53.48 52.9 53.37 1,376,147
07/12/2019 53.17 53.47 53.0412 53.18 3,178,064
07/11/2019 52.61 53.1 52.3393 53.08 1,639,746
07/10/2019 52.46 52.68 52.04 52.57 1,925,443
07/09/2019 52.11 52.49 51.99 52.31 1,630,163
07/08/2019 51.8 52.44 51.745 52.4 2,390,310
07/05/2019 51.54 52.32 51.485 52.01 1,408,331
07/03/2019 51.13 52.06 51.03 51.84 1,750,309
07/02/2019 50.61 51.2 50.37 50.98 1,885,935
07/01/2019 50.32 50.82 49.95 50.55 2,993,772
06/28/2019 48.81 49.9 48.73 49.9 3,531,562
06/27/2019 48.57 48.9 48.2918 48.82 2,252,218
06/26/2019 49.49 49.5476 48.575 48.6 2,038,064
06/25/2019 50.15 50.27 49.26 49.42 1,596,038
06/24/2019 50.36 50.53 49.49 50.29 1,506,103
06/21/2019 50.84 50.98 50.155 50.47 3,652,826
06/20/2019 50.2 50.93 49.91 50.77 2,561,150
06/19/2019 49.46 50.09 48.92 49.74 2,640,775
06/18/2019 49.39 49.91 49.055 49.21 2,369,423
06/17/2019 49.07 49.53 48.28 49.15 1,647,734
06/14/2019 49.37 49.37 48.65 48.99 1,302,070
06/13/2019 48.33 49.485 48.09 49.33 1,768,731
06/12/2019 48.21 48.533 48.09 48.33 1,115,639
06/11/2019 48.07 48.4 47.8 48.08 1,863,776
06/10/2019 48.48 48.75 47.77 47.97 2,448,407
06/07/2019 48.48 48.88 48.205 48.42 1,496,921
06/06/2019 48.55 48.69 48.18 48.44 1,507,581
06/05/2019 49.15 49.295 48.11 48.31 2,145,994
06/04/2019 48.66 49.1026 48.43 48.81 1,654,029
06/03/2019 48.1 48.64 47.91 48.24 1,871,981
05/31/2019 47.94 48.6 47.72 48.28 3,012,673
05/30/2019 46.99 48.97 46.99 48.2 3,816,749
05/29/2019 47.31 47.5 46.43 46.72 1,983,909
05/28/2019 47.71 48.18 47.54 47.62 1,721,070
05/24/2019 47.99 48.08 47.45 47.48 2,193,909
05/23/2019 47.81 48.11 47.39 47.91 2,353,556
05/22/2019 48.7 48.88 48.25 48.32 1,849,975
05/21/2019 48.44 49.03 48.35 48.92 2,572,443
05/20/2019 48.25 48.39 47.9308 48.31 1,201,951
05/17/2019 47.93 48.6753 47.7 48.38 1,414,111
05/16/2019 48.2 48.79 47.8692 48.36 1,448,077
05/15/2019 47.46 48 47.06 47.84 2,031,739
05/14/2019 47.35 48.11 47.21 47.69 2,009,432
05/13/2019 48.58 48.77 47.04 47.25 3,266,185
05/10/2019 48.52 49.46 48.09 49.29 2,255,225
05/09/2019 48.29 48.91 48.01 48.78 2,322,263
05/08/2019 48.37 48.85 48.06 48.54 2,461,318
05/07/2019 49.28 49.49 48.12 48.49 2,944,557
05/06/2019 49.04 49.89 48.7 49.66 1,612,027
05/03/2019 50.47 50.81 48.92 49.73 3,983,417
05/02/2019 51.01 51.2651 49.93 50.42 2,330,068
05/01/2019 51.23 51.76 51.08 51.13 1,299,643
04/30/2019 51.7 51.85 50.74 51.27 2,598,429
04/29/2019 51.28 51.91 51.25 51.75 1,293,888
04/26/2019 50.91 51.39 50.68 51.2 2,313,480
04/25/2019 51.23 51.23 50.62 50.66 1,573,892
04/24/2019 51.3 52.02 51 51.35 2,202,449
04/23/2019 51.07 51.5 50.82 51.34 2,917,091
04/22/2019 52.33 52.33 50.88 51.11 2,129,738
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio