CBS Corp Stock Price History, CBS Historical Prices

Add to My Stocks
$56.7 $0.3 (0.53%) CBS stock closing price Jun 22, 2018 (Closing)

View and download CBS Corp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and CBS Corp P/E ratio data for the stock. The stock price was at a 5 year high of $69.51 on Apr 05, 2017 as seen from CBS Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 56.78 56.99 56.37 56.7 5,919,253 20.11 1.54
2018-06-20 57 58.5 57 58.2 4,075,166 20.64 1.58
2018-06-19 55.71 56.74 55.55 56.46 3,480,437 20.02 1.53
2018-06-18 56 56.95 55.94 56.31 4,023,702 19.97 1.52
2018-06-15 55.16 56.35 55.16 56.11 4,680,676 19.9 1.52
2018-06-14 54.59 55.34 54.58 55.12 2,948,789 19.55 1.49
2018-06-13 54.1 55.02 53.55 54.26 6,966,018 19.24 1.47
2018-06-12 52.22 52.46 51.95 52.38 1,987,269 18.57 1.42
2018-06-11 51.07 52.35 51.05 51.99 4,556,608 18.44 1.41
2018-06-08 51 51.43 50.94 51.13 1,985,058 18.13 1.38
2018-06-07 50.75 51.6 50.55 51.01 4,457,901 18.09 1.38
2018-06-06 50.39 50.8 49.79 50.64 4,369,180 17.96 1.37
2018-06-05 50.3 50.43 49.88 50.23 2,243,554 17.81 1.36
2018-06-04 50.1 50.18 49.95 50.11 2,444,430 17.77 1.36
2018-06-01 50.5 50.56 49.87 49.98 2,108,119 17.72 1.35
2018-05-31 51 51.1 49.86 50.37 5,211,473 17.86 1.36
2018-05-30 50.66 51.51 50.3 51.23 3,598,549 18.17 1.39
2018-05-29 50.68 50.97 50.06 50.27 3,026,569 17.83 1.36
2018-05-25 50.63 51.44 50.62 50.97 1,987,344 18.07 1.38
2018-05-24 50.72 50.89 50.25 50.6 2,515,421 17.94 1.37
2018-05-23 51.19 51.43 50.37 50.51 3,718,279 17.91 1.37
2018-05-22 52.03 52.28 51.49 51.52 1,980,390 18.27 1.39
2018-05-21 52.36 52.58 51.83 52 3,563,978 18.44 1.41
2018-05-18 51.62 52.65 51.35 51.75 5,354,984 18.35 1.4
2018-05-17 53.1 53.9 49.95 51.61 11,988,745 18.3 1.4
2018-05-16 54.52 54.63 53.41 53.83 4,001,139 19.09 1.46
2018-05-15 54.37 55.5 53.97 54.42 6,122,269 19.3 1.47
2018-05-14 53.1 55.47 52.57 53.65 9,292,673 19.03 1.45
2018-05-11 52.34 52.59 51.94 52.52 2,489,509 18.62 1.42
2018-05-10 51.68 52.39 51.35 52.32 1,764,877 18.55 1.42
2018-05-09 51.29 51.92 50.99 51.44 1,655,779 18.24 1.39
2018-05-08 52.42 52.73 50.88 51.27 2,854,324 18.18 1.39
2018-05-07 52.97 53.02 51.54 52.42 4,781,997 18.59 1.42
2018-05-04 50 53.28 49.38 53.17 8,772,506 18.86 1.44
2018-05-03 48.93 49.12 47.54 48.74 3,956,043 54.76 1.39
2018-05-02 49.52 50.06 48.86 48.99 2,429,580 55.05 1.4
2018-05-01 49.14 49.64 48.53 49.61 2,262,106 55.74 1.42
2018-04-30 50.18 50.18 49.15 49.2 2,281,527 55.28 1.41
2018-04-27 50.19 50.28 49.47 49.97 4,060,685 56.15 1.43
2018-04-26 50.37 50.59 49.87 50.03 1,746,613 56.21 1.43
2018-04-25 49.94 50.82 49.69 50.42 2,375,919 56.65 1.44
2018-04-24 49.95 50.59 49.58 49.95 2,477,684 56.12 1.43
2018-04-23 49.36 50.03 49.22 49.71 2,307,733 55.85 1.42
2018-04-20 51 51.02 49.04 49.33 4,512,591 55.43 1.41
2018-04-19 51.26 51.99 50.93 50.95 2,446,930 57.25 1.46
2018-04-18 51.31 51.85 51.15 51.17 1,281,275 57.49 1.46
2018-04-17 51.07 51.6 50.54 51.14 2,222,071 57.46 1.46
2018-04-16 50.33 51.16 49.88 50.9 3,180,953 57.19 1.45
2018-04-13 50.18 51.35 49.77 50.07 2,951,414 56.26 1.43
2018-04-12 51.15 51.25 49.65 50.06 6,522,450 56.25 1.43
2018-04-11 51.74 52.34 50.17 51.01 6,767,605 57.32 1.46
2018-04-10 53.09 53.21 52.08 52.12 3,985,517 58.56 1.49
2018-04-09 52.98 53.27 52.6 52.85 2,654,273 59.38 1.51
2018-04-06 52.64 53.31 52.15 52.84 3,243,094 59.37 1.51
2018-04-05 53.7 53.87 52.53 52.88 6,397,705 59.42 1.51
2018-04-04 51.92 53.89 51.59 53.79 6,509,032 60.44 1.54
2018-04-03 51.69 53.01 51.09 52.86 5,425,411 59.39 1.51
2018-04-02 51.4 51.51 50.33 50.71 3,175,222 56.98 1.45
2018-03-30 0 0 0 51.39 0 - -
2018-03-29 51.9 52.08 50.65 51.39 4,046,088 57.74 1.47
2018-03-28 52.43 53.43 51.65 51.88 3,730,243 58.29 1.48
2018-03-27 52.02 52.8 51.63 52.35 4,267,378 58.82 1.49
2018-03-26 49.86 51.76 49.61 51.69 4,735,146 58.08 1.48
2018-03-23 50.39 50.95 49.24 49.27 2,825,832 55.36 1.41
2018-03-22 50.49 50.94 50.23 50.26 2,488,229 56.47 1.44
2018-03-21 50.25 51.22 50.11 50.87 2,815,177 57.16 1.45
2018-03-20 50.91 51 50.08 50.26 2,609,335 56.47 1.44
2018-03-19 50.96 51.26 50.14 50.81 4,029,911 57.09 1.45
2018-03-16 51.14 51.7 50.93 50.95 5,182,608 57.25 1.46
2018-03-15 51.45 51.78 50.63 51.04 2,536,943 57.35 1.46
2018-03-14 51.78 52.12 51.08 51.27 3,215,862 57.61 1.46
2018-03-13 52.45 52.7 51.73 51.9 5,230,548 58.32 1.48
2018-03-12 52.28 52.84 52.1 52.29 8,704,397 58.75 1.49
2018-03-09 52.89 53.2 50.54 52.18 8,606,476 58.63 1.49
2018-03-08 52 52.75 52 52.66 2,106,083 59.17 1.5
2018-03-07 52.89 53.07 51.8 52.11 3,806,027 58.55 1.49
2018-03-06 53.46 53.75 52.07 53.23 3,460,589 59.81 1.52
2018-03-05 53.1 53.8 53 53.41 2,390,342 60.01 1.53
2018-03-02 51.9 53.44 51.77 53.32 3,410,997 59.91 1.52
2018-03-01 53.05 53.16 51.65 52.11 2,594,559 58.55 1.49
2018-02-28 54.19 54.44 52.95 52.97 3,082,288 59.52 1.51
2018-02-27 55.6 56.08 54.13 54.15 2,437,258 60.84 1.55
2018-02-26 55.25 55.82 54.73 55.68 1,982,051 62.56 1.59
2018-02-23 54.69 55.2 54.24 55.12 2,855,572 61.93 1.57
2018-02-22 55.74 56.06 54.19 54.32 2,833,222 61.03 1.55
2018-02-21 55.85 56.24 55.32 55.38 2,638,074 62.23 1.58
2018-02-20 55.21 56.76 55.1 56.25 3,267,535 63.2 1.61
2018-02-19 0 0 0 55.39 0 - -
2018-02-16 57 57.48 55.02 55.39 5,503,764 62.24 1.58
Get more Data

CBS Corp Stock History Chart

View CBS PE ratio, PS ratio stocks charts and compare with peers.
CBS Chart
Note: Compare CBS Corp stock price history with the index and industry peers.

CBS Corp Stock Price History: Past 5 years

Max Stock Price69.51Apr 05,2017
Min Stock Price38.67Sep 28,2015
Avg Stock Price56.66

CBS Corp Historical PE ratio: Past 5 years

Max PE Ratio196.21Aug 11,2017
Min PE Ratio7.34Sep 28,2015
Avg PE Ratio31.3

CBS Corp Historical PS ratio: Past 5 years

Max PS Ratio2.65Mar 06,2014
Min PS Ratio1.35Jun 01,2018
Avg PS Ratio1.96

CBS Industry Peers

Company Price Change (%)
Liberty Global (LBTYK)28.980.66 (2.33%)
Cbs Corporation (CBS.A)57.20.3 (0.53%)
Comcast (CMCSA)33.811.02 (3.11%)
Viacom Inc (VIAB)30.280.12 (0.39%)
Time Warner (TWX)98.770 (0%)
Amazon (AMZN)1715.6714.55 (0.84%)
Time Warner (TWX)98.770 (0%)

CBS Corp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in CBS Corp stock analysis. CBS Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 5,919,253 typically implies breaking news or earnings release. The closing price was $56.7 and 5,919,253 shares of CBS were traded on Jun 22, 2018. The company's P/S ratio was at a high of 2.65 on Mar 06, 2014 according to our CBS Corp stock history data.