CBS NEW CL B Historical Stock Price

Below is the stock price history for Cbs New Cl B CBS. Data is recorded each day for the historical open, high, low, close and volume. The Cbs New Cl B stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cbs New Cl B Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 56.89 56.94 56.37 56.88 141,128
2018-06-21 57.84 57.84 56.32 56.44 189,859
2018-06-20 57.40 58.30 57.24 58.19 283,999
2018-06-19 56.09 56.64 56.09 56.45 181,561
2018-06-18 56.00 56.65 56.00 56.36 320,129
2018-06-15 55.51 56.29 55.51 56.04 221,338
2018-06-14 54.98 55.27 54.75 55.06 141,922
2018-06-13 54.42 54.80 53.85 54.385 312,422
2018-06-12 52.30 52.44 51.96 52.40 131,693
2018-06-11 51.07 52.33 51.07 52.10 221,024
2018-06-08 51.01 51.30 50.98 51.145 128,260
2018-06-07 50.63 51.51 50.63 51.105 285,244
2018-06-06 50.33 50.79 49.87 50.69 312,788
2018-06-05 50.25 50.40 49.95 50.25 125,610
2018-06-04 50.06 50.17 49.98 50.09 129,665
2018-06-01 50.40 50.53 49.88 49.94 105,278
2018-05-31 50.89 50.89 49.88 50.45 221,344
2018-05-30 50.44 51.50 50.43 51.15 173,542
2018-05-29 50.85 50.85 50.09 50.35 112,881
2018-05-25 50.92 51.43 50.80 50.99 91,393
2018-05-24 50.73 50.81 50.30 50.63 160,705
2018-05-23 51.30 51.30 50.37 50.50 209,481
2018-05-22 52.12 52.12 51.58 51.58 117,365
2018-05-21 52.34 52.51 51.87 52.02 126,380
2018-05-18 52.26 52.57 51.48 51.77 232,934
2018-05-17 53.37 53.84 50.23 51.49 792,421
2018-05-16 54.24 54.53 53.715 53.83 240,851
2018-05-15 55.15 55.15 53.98 54.42 468,223
2018-05-14 52.81 55.46 52.79 53.545 615,247
2018-05-11 52.44 52.54 51.96 52.385 99,738

» More Cbs New Cl B Stock Price History

To see other companies like Cbs New Cl B (CBS), view our stock market today for news, and other data.