Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBS Corp (NY: CBS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 04, 2019 40.77 40.77 40.77 0 +1.43(+3.63%)
Dec 03, 2019 39.31 39.50 38.87 39.34 8,777,653 -0.52(-1.30%)
Dec 02, 2019 40.50 40.58 39.72 39.86 6,128,601 -0.52(-1.29%)
Nov 29, 2019 40.23 40.74 40.17 40.38 1,876,400 -0.02(-0.05%)
Nov 27, 2019 40.59 40.75 40.32 40.40 5,298,000 -0.11(-0.27%)
Nov 26, 2019 40.12 40.57 39.64 40.51 8,037,405 +0.42(+1.05%)
Nov 25, 2019 39.57 40.24 39.09 40.09 6,902,734 +0.57(+1.44%)
Nov 22, 2019 38.98 39.56 38.77 39.52 4,415,400 +0.54(+1.39%)
Nov 21, 2019 39.00 39.50 38.52 38.98 5,115,417 -0.03(-0.08%)
Nov 20, 2019 39.23 39.48 38.53 39.01 5,065,308 -0.37(-0.94%)
Nov 19, 2019 39.41 39.68 38.84 39.38 6,753,002 +0.04(+0.10%)
Nov 18, 2019 38.40 39.35 37.88 39.34 7,007,779 +0.77(+2.00%)
Nov 15, 2019 38.25 38.89 37.75 38.57 7,693,000 +0.94(+2.50%)
Nov 14, 2019 37.20 38.17 36.97 37.63 5,789,066 +0.78(+2.12%)
Nov 13, 2019 37.50 37.62 36.67 36.85 5,242,745 -0.91(-2.41%)
Nov 12, 2019 38.52 38.71 37.29 37.76 10,050,915 -1.42(-3.62%)
Nov 11, 2019 38.21 39.22 37.76 39.18 8,863,501 +1.07(+2.81%)
Nov 08, 2019 37.87 38.13 37.20 38.11 3,723,600 +0.31(+0.82%)
Nov 07, 2019 37.35 38.30 37.22 37.80 4,795,853 +0.98(+2.66%)
Nov 06, 2019 37.39 37.53 36.76 36.82 3,332,545 -0.67(-1.79%)
Nov 05, 2019 37.39 37.83 37.23 37.49 3,994,400 +0.35(+0.94%)
Nov 04, 2019 36.95 37.24 36.74 37.14 4,234,907 +0.40(+1.09%)
Nov 01, 2019 36.28 36.88 36.07 36.74 3,681,900 +0.70(+1.94%)
Oct 31, 2019 35.46 36.05 35.02 36.04 7,308,703 +0.46(+1.29%)
Oct 30, 2019 36.10 36.10 35.05 35.58 5,622,034 -0.61(-1.69%)
Oct 29, 2019 35.81 36.40 35.68 36.19 4,057,575 +0.34(+0.95%)
Oct 28, 2019 36.27 36.56 35.85 35.85 3,426,916 -0.19(-0.53%)
Oct 25, 2019 35.67 36.80 35.65 36.04 4,334,100 +0.29(+0.81%)
Oct 24, 2019 36.56 36.58 35.08 35.75 8,335,909 -0.74(-2.03%)
Oct 23, 2019 36.43 36.61 35.87 36.49 5,007,587 +0.15(+0.41%)
Oct 22, 2019 36.31 36.53 35.76 36.34 6,114,364 -0.01(-0.03%)
Oct 21, 2019 36.91 37.09 36.25 36.35 5,821,054 -0.40(-1.09%)
Oct 18, 2019 37.52 37.98 36.74 36.75 5,967,900 -1.03(-2.73%)
Oct 17, 2019 38.10 38.29 36.25 37.78 10,459,502 -0.32(-0.84%)
Oct 16, 2019 38.14 38.61 37.98 38.10 3,403,732 +0.03(+0.08%)
Oct 15, 2019 38.01 38.40 37.62 38.07 4,055,977 +0.13(+0.34%)
Oct 14, 2019 38.31 38.34 37.52 37.94 3,667,402 -0.49(-1.28%)
Oct 11, 2019 38.11 39.02 38.11 38.43 3,254,100 +0.77(+2.04%)
Oct 10, 2019 37.64 38.16 37.48 37.66 3,240,659 +0.38(+1.02%)
Oct 09, 2019 37.62 37.86 37.28 37.28 2,993,626 +0.11(+0.30%)
Oct 08, 2019 38.40 38.45 37.10 37.17 6,492,496 -1.59(-4.10%)
Oct 07, 2019 38.91 39.23 38.47 38.76 4,222,288 -0.28(-0.72%)
Oct 04, 2019 38.61 39.36 38.33 39.04 5,835,600 +0.59(+1.53%)
Oct 03, 2019 38.40 38.72 37.88 38.45 3,643,157 -0.07(-0.18%)
Oct 02, 2019 39.83 39.91 38.52 38.52 4,573,085 -1.65(-4.11%)
Oct 01, 2019 40.62 41.08 39.88 40.17 2,611,143 -0.20(-0.50%)
Sep 30, 2019 40.45 40.73 40.24 40.37 2,987,376 +0.05(+0.12%)
Sep 27, 2019 40.36 40.80 40.08 40.32 2,874,800 +0.02(+0.05%)
Sep 26, 2019 41.28 41.34 40.29 40.30 3,472,480 -0.94(-2.28%)
Sep 25, 2019 41.26 41.56 40.81 41.24 3,810,217 -0.07(-0.17%)
Sep 24, 2019 41.76 42.07 40.69 41.31 7,618,669 -0.66(-1.57%)
Sep 23, 2019 41.81 42.27 41.50 41.97 6,236,573 +0.09(+0.21%)
Sep 20, 2019 42.52 42.69 41.83 41.88 8,192,400 -0.51(-1.20%)
Sep 19, 2019 43.50 43.81 42.21 42.39 5,336,588 -0.99(-2.28%)
Sep 18, 2019 43.27 43.57 42.86 43.38 4,605,866 +0.08(+0.18%)
Sep 17, 2019 43.96 44.07 42.99 43.30 5,612,671 -0.75(-1.70%)
Sep 16, 2019 43.51 44.08 43.30 44.05 4,705,309 +0.23(+0.52%)
Sep 13, 2019 44.16 44.56 43.57 43.82 4,590,100 +0.00(+0.00%)
Sep 12, 2019 43.75 44.21 42.95 43.82 5,926,471 +0.01(+0.02%)
Sep 11, 2019 44.41 44.67 43.38 43.81 5,968,022 -0.65(-1.46%)
Sep 10, 2019 43.96 44.94 43.96 44.46 5,604,850 +0.35(+0.79%)
Sep 09, 2019 43.51 44.15 43.16 44.11 6,928,134 +0.66(+1.52%)
Sep 06, 2019 42.75 43.52 42.75 43.45 5,877,950 +0.63(+1.47%)
Sep 05, 2019 41.81 42.91 41.33 42.82 5,710,073 +1.32(+3.19%)
Sep 04, 2019 41.61 41.76 40.84 41.50 5,409,440 +0.38(+0.92%)
Sep 03, 2019 41.20 41.37 40.48 41.12 4,652,738 -0.77(-1.83%)
Aug 30, 2019 42.32 42.36 41.63 41.89 5,120,123 -0.30(-0.71%)
Aug 29, 2019 41.94 42.63 41.63 42.19 5,430,816 +0.62(+1.49%)
Aug 28, 2019 40.70 41.75 40.61 41.57 4,480,313 +0.70(+1.71%)
Aug 27, 2019 41.62 41.80 40.75 40.87 3,631,007 -0.72(-1.72%)
Aug 26, 2019 41.94 42.17 41.30 41.59 3,154,807 +0.35(+0.85%)
Aug 23, 2019 43.02 43.19 41.05 41.24 6,866,026 -2.05(-4.74%)
Aug 22, 2019 44.07 44.13 43.24 43.29 3,185,587 -0.61(-1.38%)
Aug 21, 2019 44.14 44.18 43.22 43.90 3,352,512 -0.06(-0.14%)
Aug 20, 2019 43.82 44.18 43.36 43.96 3,450,506 -0.08(-0.18%)
Aug 19, 2019 44.17 44.67 43.85 44.04 5,274,715 +0.42(+0.96%)
Aug 16, 2019 43.47 43.82 43.28 43.62 4,126,122 +0.45(+1.04%)
Aug 15, 2019 44.56 44.71 42.78 43.17 6,053,123 -1.29(-2.91%)
Aug 14, 2019 47.34 47.47 44.41 44.47 9,552,949 -4.03(-8.32%)
Aug 13, 2019 47.93 49.48 47.92 48.50 7,056,607 +0.66(+1.37%)
Aug 12, 2019 49.79 49.90 47.66 47.84 2,516,577 -0.87(-1.78%)
Aug 09, 2019 49.31 49.72 47.85 48.71 5,030,052 -1.90(-3.76%)
Aug 08, 2019 49.76 50.85 49.76 50.61 3,023,912 +1.63(+3.33%)
Aug 07, 2019 48.73 49.14 48.08 48.98 12,432,824 -0.38(-0.77%)
Aug 06, 2019 49.29 49.49 48.80 49.36 1,859,161 +0.50(+1.02%)
Aug 05, 2019 49.29 49.66 48.58 48.86 2,328,412 -1.33(-2.66%)
Aug 02, 2019 50.23 50.62 49.38 50.19 2,752,857 -0.22(-0.43%)
Aug 01, 2019 51.19 51.61 50.23 50.41 1,747,114 -0.89(-1.73%)
Jul 31, 2019 52.30 52.40 51.01 51.30 1,561,764 -1.03(-1.96%)
Jul 30, 2019 51.78 52.35 51.50 52.32 1,664,623 +0.39(+0.75%)
Jul 29, 2019 51.69 51.97 51.59 51.93 1,542,722 +0.30(+0.58%)
Jul 26, 2019 51.32 51.75 51.17 51.64 1,508,624 +0.47(+0.91%)
Jul 25, 2019 50.92 51.25 50.70 51.17 1,793,588 +0.33(+0.65%)
Jul 24, 2019 49.80 51.17 49.76 50.84 2,047,166 +0.97(+1.94%)
Jul 23, 2019 49.93 50.02 49.15 49.87 2,169,032 +0.07(+0.14%)
Jul 22, 2019 50.34 50.81 49.40 49.80 2,224,223 -0.69(-1.36%)
Jul 19, 2019 51.14 51.53 50.46 50.49 2,661,982 -0.63(-1.23%)
Jul 18, 2019 51.84 52.00 51.12 51.12 2,573,420 -1.09(-2.08%)
Jul 17, 2019 53.27 53.28 52.15 52.20 2,085,057 -1.09(-2.04%)
Jul 16, 2019 53.14 53.49 52.42 53.29 2,618,919 +0.14(+0.26%)
Jul 15, 2019 52.92 53.26 52.68 53.15 1,381,848 +0.19(+0.36%)
Jul 12, 2019 52.95 53.25 52.82 52.96 3,191,165 +0.10(+0.19%)
Jul 11, 2019 52.39 52.88 52.12 52.86 1,646,539 +0.51(+0.97%)
Jul 10, 2019 52.24 52.46 51.83 52.35 1,933,419 +0.26(+0.50%)
Jul 09, 2019 51.90 52.27 51.78 52.09 1,636,916 -0.09(-0.17%)
Jul 08, 2019 51.59 52.22 51.53 52.18 2,400,212 +0.39(+0.75%)
Jul 05, 2019 51.33 52.10 51.27 51.80 1,414,134 +0.17(+0.33%)
Jul 03, 2019 50.92 51.85 50.82 51.63 1,757,551 +0.86(+1.69%)
Jul 02, 2019 50.40 50.99 50.16 50.77 1,893,747 +0.43(+0.85%)
Jul 01, 2019 50.11 50.61 49.74 50.34 3,006,174 +0.65(+1.30%)
Jun 28, 2019 48.61 49.69 48.53 49.69 3,546,130 +1.08(+2.21%)
Jun 27, 2019 48.37 48.70 48.09 48.62 2,261,548 +0.22(+0.45%)
Jun 26, 2019 49.29 49.34 48.37 48.40 2,046,406 -0.82(-1.66%)
Jun 25, 2019 49.94 50.06 49.06 49.22 1,602,649 -0.87(-1.73%)
Jun 24, 2019 50.15 50.32 49.29 50.08 1,512,342 -0.18(-0.36%)
Jun 21, 2019 50.63 50.77 49.95 50.26 3,667,932 -0.30(-0.59%)
Jun 20, 2019 49.99 50.72 49.70 50.56 2,571,760 +1.03(+2.07%)
Jun 19, 2019 49.26 49.88 48.72 49.53 2,651,715 +0.53(+1.08%)
Jun 18, 2019 49.22 49.70 48.85 49.01 2,378,967 +0.06(+0.12%)
Jun 17, 2019 48.87 49.33 48.08 48.95 1,654,560 +0.16(+0.33%)
Jun 14, 2019 49.17 49.17 48.45 48.79 1,307,393 -0.34(-0.69%)
Jun 13, 2019 48.13 49.28 47.89 49.13 1,776,058 +1.00(+2.07%)
Jun 12, 2019 48.01 48.33 47.89 48.13 1,120,260 +0.25(+0.52%)
Jun 11, 2019 47.87 48.20 47.60 47.88 1,871,497 +0.11(+0.23%)
Jun 10, 2019 48.28 48.55 47.57 47.77 2,458,550 -0.45(-0.93%)
Jun 07, 2019 48.28 48.68 48.01 48.22 1,503,101 +0.16(+0.33%)
Jun 06, 2019 48.17 48.31 47.80 48.06 1,519,472 +0.13(+0.27%)
Jun 05, 2019 48.77 48.91 47.73 47.93 2,162,921 -0.50(-1.02%)
Jun 04, 2019 48.28 48.72 48.05 48.43 1,667,075 +0.57(+1.18%)
Jun 03, 2019 47.72 48.26 47.53 47.86 1,886,747 -0.04(-0.08%)
May 31, 2019 47.56 48.22 47.35 47.90 3,036,363 +0.08(+0.17%)
May 30, 2019 46.62 48.59 46.62 47.82 3,846,855 +1.47(+3.17%)
May 29, 2019 46.94 47.13 46.07 46.35 1,987,420 -0.89(-1.89%)
May 28, 2019 47.34 47.80 47.17 47.25 1,734,645 +0.14(+0.29%)
May 24, 2019 47.61 47.70 47.08 47.11 2,202,235 -0.43(-0.90%)
May 23, 2019 47.44 47.73 47.02 47.53 2,316,339 -0.41(-0.85%)
May 22, 2019 48.32 48.50 47.87 47.94 1,864,567 -0.60(-1.23%)
May 21, 2019 48.06 48.65 47.97 48.54 2,592,734 +0.61(+1.26%)
May 20, 2019 47.87 48.01 47.56 47.93 1,211,431 -0.07(-0.14%)
May 17, 2019 47.55 48.29 47.33 48.00 1,425,254 +0.02(+0.04%)
May 16, 2019 47.82 48.41 47.50 47.98 1,459,499 +0.52(+1.09%)
May 15, 2019 47.09 47.62 46.69 47.47 2,047,765 +0.15(+0.31%)
May 14, 2019 46.98 47.73 46.84 47.32 2,025,282 +0.44(+0.93%)
May 13, 2019 48.20 48.39 46.67 46.88 3,291,847 -2.02(-4.14%)
May 10, 2019 48.14 49.07 47.71 48.90 2,272,989 +0.51(+1.05%)
May 09, 2019 47.91 48.53 47.63 48.40 2,340,581 +0.24(+0.49%)
May 08, 2019 47.99 48.47 47.68 48.16 2,480,732 +0.05(+0.10%)
May 07, 2019 48.89 49.10 47.74 48.11 2,967,783 -1.16(-2.36%)
May 06, 2019 48.66 49.50 48.32 49.27 1,624,742 -0.07(-0.14%)
May 03, 2019 50.08 50.41 48.54 49.34 4,014,820 -0.68(-1.37%)
May 02, 2019 50.61 50.87 49.54 50.03 2,345,408 -0.70(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.