CBS Corp Stock Price History, CBS Historical Prices

Add to My Stocks
$55.39 $1.35 (2.38%) CBS stock closing price Feb 16, 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
2018-02-16 57 57.48 55.02 55.39 5,503,764 75.88 1.67
2018-02-15 56.07 57.07 55.44 56.74 5,287,191 77.73 1.71
2018-02-14 54.27 56.1 54.06 55.85 4,108,214 76.51 1.69
2018-02-13 53.03 54.7 52.98 54.67 4,699,402 74.89 1.65
2018-02-12 53.19 53.59 52.72 53.16 4,591,383 72.82 1.6
2018-02-09 52.08 53.24 50.63 52.76 4,509,499 72.27 1.59
2018-02-08 53.55 53.97 51.74 51.8 4,790,143 70.96 1.56
2018-02-07 53.91 54.9 53.3 53.44 4,054,388 73.21 1.61
2018-02-06 53.1 54.82 52.88 53.81 4,338,709 73.71 1.62
2018-02-05 55.25 56.18 53.99 54.08 4,686,617 74.08 1.63
2018-02-02 59.08 59.09 55.29 55.4 7,594,602 75.89 1.67
2018-02-01 57.66 59.59 57.66 58.93 3,933,301 80.73 1.78
2018-01-31 58.5 59.13 57.15 57.61 4,435,144 78.92 1.74
2018-01-30 58.54 59.29 58.36 58.4 2,663,067 80 1.76
2018-01-29 59.31 59.53 58.59 58.73 4,499,715 80.45 1.77
2018-01-26 59.59 60.07 59.41 60 2,829,344 82.19 1.81
2018-01-25 59.29 60.1 58.47 59.27 4,618,556 81.19 1.79
2018-01-24 57.76 59.28 57.61 59.23 3,898,354 81.14 1.79
2018-01-23 58.05 58.53 57.16 57.52 4,838,921 78.8 1.74
2018-01-22 57.18 58.26 56.56 58.25 6,673,917 79.8 1.76
2018-01-19 59.99 60.19 57.67 57.75 6,221,146 79.11 1.74
2018-01-18 59.28 61.59 59.02 60 7,368,913 82.19 1.81
2018-01-17 59.53 61 58.03 58.9 5,879,607 80.69 1.78
2018-01-16 59.19 60.2 58.45 59.43 5,830,865 81.41 1.79
2018-01-12 57.78 59.45 57.26 58.83 6,279,964 80.59 1.78
2018-01-11 56.85 57.89 56.83 57.78 3,483,080 79.15 1.74
2018-01-10 56.24 57.25 55.68 56.66 3,773,426 77.62 1.71
2018-01-09 56.64 56.86 55.86 55.99 5,249,746 76.7 1.69
2018-01-08 57.58 57.64 56.43 56.76 3,633,071 77.75 1.71
2018-01-05 58.26 58.29 57.39 57.58 3,170,047 78.88 1.74
2018-01-04 59.43 59.5 57.42 58 6,646,527 79.45 1.75
2018-01-03 59.2 59.41 58.76 59.2 2,966,279 81.1 1.79
2018-01-02 58.19 59.55 58.19 59.17 3,177,671 81.06 1.79
2017-12-29 59.29 59.44 58.87 59 2,334,987 80.82 1.78
2017-12-28 59.31 59.59 58.94 59.26 2,136,811 81.18 1.79
2017-12-27 60.35 60.38 58.97 59.29 3,696,268 81.22 1.79
2017-12-26 59.87 60.42 59.87 60.19 1,647,914 82.45 1.82
2017-12-22 60.36 60.66 59.96 60.17 2,404,502 82.43 1.82
2017-12-21 60.05 60.77 59.77 60.53 5,008,539 82.92 1.83
2017-12-20 59.85 60.47 58.84 60.08 5,498,510 82.3 1.81
2017-12-19 59.05 60.01 59 59.46 3,017,206 81.45 1.79
2017-12-18 59.09 59.57 58.58 59 3,653,015 80.82 1.78
2017-12-15 58.54 59.12 58.2 58.9 4,759,997 80.69 1.78
2017-12-14 57.55 58.57 57.51 58.13 4,458,602 79.63 1.75
2017-12-13 57.89 58.15 57.13 57.17 3,145,222 78.32 1.73
2017-12-12 57.84 58.14 57.18 57.97 3,003,185 79.41 1.75
2017-12-11 57.87 57.9 56.91 57.68 4,317,138 79.01 1.74
2017-12-08 57.15 57.69 56.61 57.46 2,519,846 78.71 1.73
2017-12-07 57.29 58.1 57.04 57.2 2,939,357 78.36 1.73
2017-12-06 58.35 58.62 57.31 57.43 2,798,507 78.67 1.73
2017-12-05 60.16 60.29 58.08 58.1 4,501,128 79.59 1.75
2017-12-04 57.57 60.14 57.51 60.1 6,750,877 82.33 1.81
2017-12-01 55.89 57.29 55.51 57.11 5,410,523 78.23 1.72
2017-11-30 56.63 56.84 55.61 56.06 6,163,492 76.8 1.69
2017-11-29 54.79 56.75 54.56 56.54 7,724,115 77.45 1.71
2017-11-28 55.23 55.87 54.41 54.76 7,858,616 75.01 1.65
2017-11-27 56.73 56.75 55.49 55.96 6,221,659 76.66 1.69
2017-11-24 56.5 56.96 56.21 56.54 3,207,803 77.45 1.71
2017-11-23 0 0 0 56.24 0 - -
2017-11-22 56.55 57.22 55.86 56.24 6,799,756 77.04 1.7
2017-11-21 55.82 56.87 55.78 56.74 14,975,149 77.73 1.71
2017-11-20 56.64 57.29 55.86 55.93 10,854,900 76.62 1.69
2017-11-17 56.3 57.24 55.16 56.74 29,582,418 77.73 1.71
2017-11-16 56.67 57.6 55.65 56.4 29,783,812 77.26 1.7
2017-11-15 56.2 56.75 55.63 56.04 29,475,696 76.77 1.69
2017-11-14 54.88 56.75 54.7 56.41 23,062,472 77.27 1.7
2017-11-13 56.63 56.74 55.32 55.92 21,413,836 76.6 1.69
2017-11-10 58.62 58.9 56.48 56.74 17,567,296 77.73 1.71
2017-11-09 56.8 58.7 56.67 58.08 12,348,718 79.56 1.75
2017-11-08 57.11 57.84 56.6 57.25 12,565,659 78.43 1.73
2017-11-07 58.63 59.25 57.13 57.61 15,637,219 78.92 1.74
2017-11-06 0 0 0 54.92 10,498,182 - -
2017-11-03 53.79 56.2 52.75 55.4 15,150,100 75.89 1.67
2017-11-02 56.07 56.07 54 54.46 12,759,699 160.18 1.63
2017-11-01 56.05 56.71 55.74 56.19 7,009,898 165.27 1.68
2017-10-31 56.12 56.45 55.8 56.12 5,025,223 165.06 1.68
2017-10-30 56.51 57.24 56.12 56.12 4,882,154 165.06 1.68
2017-10-27 56.09 57.18 55.51 56.75 4,936,987 166.91 1.7
2017-10-26 57.09 58.01 56.76 57.04 6,161,269 167.77 1.71
2017-10-25 56.95 57.46 56.55 57.23 2,564,017 168.32 1.72
2017-10-24 57.65 58.11 56.9 56.94 4,457,105 167.47 1.71
2017-10-23 58.82 58.82 57.84 57.95 3,633,097 170.44 1.74
2017-10-20 58.37 59.27 58.21 58.92 7,968,950 173.29 1.77
2017-10-19 56.85 57.89 56.7 57.83 1,966,845 170.09 1.73
2017-10-18 56.71 57.84 56.51 56.96 3,243,482 167.53 1.71
2017-10-17 56.74 56.94 56.35 56.66 2,288,582 166.65 1.7
2017-10-16 56.99 57.6 56.58 56.9 2,987,608 167.35 1.71
2017-10-13 56.44 57.32 56.22 57 2,699,990 167.65 1.71
2017-10-12 56.64 57.27 56.37 56.51 3,857,279 166.21 1.69
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 Price56.29

CBS Corp Historical PE ratio: Past 5 years

Max PE Ratio196.21Aug 11,2017
Min PE Ratio7.34Sep 28,2015
Avg PE Ratio30.26

CBS Corp Historical PS ratio: Past 5 years

Max PS Ratio2.65Mar 06,2014
Min PS Ratio1.38Sep 28,2015
Avg PS Ratio1.99

CBS Industry Peers

Company Price Change (%)
Sirius Xm (SIRI)6.110.04 (0.65%)
Sky Plc (SKYAY)61.770.03 (0.05%)
Comcast (CMCSA)39.790.29 (0.72%)
Viacom Inc (VIAB)33.50.43 (1.27%)
Time Warner (TWX)95.370.38 (0.4%)
Amazon (AMZN)1448.6913.07 (0.89%)
Time Warner (TWX)95.370.38 (0.4%)

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 5,503,764 typically implies breaking news or earnings release. The closing price was $55.39 and 5,503,764 shares of CBS were traded on Feb 16, 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.