CBS Corp Stock Price History, CBS Historical Prices

Add to My Stocks
$59.23 $0.44 (0.75%) CBS stock closing price Sep 22, 2017 (Closing)

The 10 year data of CBS Corp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with CBS Corp P/E ratio, and PS ratio. The CBS Corp stock price history chart shows that the stock price reached a high of 69.51 on 05 Apr, 2017, and a low of 3.09 on 05 Apr, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2258.7359.2658.2859.231988782174.211.78
2017-09-2159.0059.1558.5558.791581857172.911.76
2017-09-2058.9159.3958.6759.051793680173.681.77
2017-09-1957.8358.9957.4458.854056804173.091.76
2017-09-1858.3458.8157.4557.722822953169.771.73
2017-09-1557.8958.8357.8958.234952980171.271.75
2017-09-1460.0860.1657.5958.134842470170.971.74
2017-09-1359.0060.6059.0060.513588771177.971.81
2017-09-1258.0659.4557.6358.823634048173.001.76
2017-09-1159.7959.9257.9258.005047096170.591.74
2017-09-0860.2460.3958.6859.425201381174.771.78
2017-09-0761.9761.9959.2560.506183502177.941.81
2017-09-0663.8263.8261.8461.983732572182.291.86
2017-09-0564.1064.5163.3163.641735465187.181.91
2017-09-0164.2364.6964.0264.34977372189.241.93
2017-08-3164.5764.9964.0164.061508741188.411.92
2017-08-3063.2664.5563.0464.512319840189.741.93
2017-08-2963.3563.7563.0463.272210772186.091.90
2017-08-2864.1364.6363.5463.751301353187.501.91
2017-08-2564.1064.6863.7563.891792224187.911.91
2017-08-2464.9065.1063.9863.982233271188.181.92
2017-08-2365.2765.5064.3564.721972608190.351.94
2017-08-2265.1165.9464.8765.651237303193.091.97
2017-08-2164.9265.2464.6965.011357428191.211.95
2017-08-1865.7765.8464.7864.801922117190.591.94
2017-08-1766.4567.1165.5865.692729968193.211.97
2017-08-1666.8566.9466.1666.521808631195.651.99
2017-08-1566.4266.9165.8666.702092887196.182.00
2017-08-1467.1767.5766.2866.282256311194.941.99
2017-08-1166.1767.1766.0766.712770862196.212.00
2017-08-1065.2066.5065.2066.193893834194.681.98
2017-08-0965.1265.5762.7065.355345807192.211.96
2017-08-0865.7666.6664.5665.70454068158.141.99
2017-08-0763.4964.6363.0564.52413988957.101.95
2017-08-0464.2564.6363.3963.62244094556.301.93
2017-08-0364.8665.3464.2964.83194815057.371.96
2017-08-0265.5865.7463.7564.81363420757.351.96
2017-08-0166.0766.6365.9566.08250632658.482.00
2017-07-3167.4767.6265.7565.83292480758.261.99
2017-07-2867.3867.6367.0067.43152381059.672.04
2017-07-2767.0468.7567.0467.56348730759.792.05
2017-07-2666.3367.2966.2566.62201623058.962.02
2017-07-2566.0266.3865.5666.08167169958.482.00
2017-07-2465.8966.5065.5766.26162840258.642.01
2017-07-2165.7265.9265.1065.83180805458.261.99
2017-07-2065.0066.3464.7765.86285193258.281.99
2017-07-1965.1766.5364.3264.98287661257.501.97
2017-07-1864.6264.6263.6564.20144520556.811.94
2017-07-1763.9464.6263.5564.60137185557.171.96
2017-07-1463.1864.3362.9863.95142670856.591.94
2017-07-1363.4563.8862.8063.09167272955.831.91
2017-07-1263.9964.3963.2263.37136111056.081.92
2017-07-1163.6164.0763.1563.77190351856.431.93
2017-07-1062.7863.8262.7863.70165878256.371.93
2017-07-0762.2463.1461.9562.81179019455.581.90
2017-07-0663.2063.2162.0262.07180517354.931.88
2017-07-0564.0864.3263.2563.27158917255.991.92
2017-07-0364.1764.8763.9264.1698846156.781.94
2017-06-3063.8964.1863.3463.78239124056.441.93
2017-06-2965.0365.2263.2363.55261517856.241.92
2017-06-2864.4165.2364.2165.15249722057.661.97
2017-06-2764.2864.9964.0064.02234871356.661.94
2017-06-2663.7764.7263.7364.36322621056.961.95
2017-06-2362.3963.8362.1163.61426795056.291.93
2017-06-2262.2763.4162.0862.55392603155.351.89
2017-06-2160.6663.1560.3062.53582693555.341.89
2017-06-2062.0362.2960.5160.66257731453.681.84
2017-06-1962.1762.6061.9462.24203039755.081.88
2017-06-1661.6062.2560.9462.23359538555.071.88
2017-06-1560.7261.6160.4861.51237875254.431.86
2017-06-1461.7961.9660.5160.74269509853.751.84
2017-06-1362.4662.7361.8161.85251588154.741.87
2017-06-1261.0963.3760.8262.65475320355.441.90
2017-06-0960.2960.8359.7260.71254312753.731.84
2017-06-0861.0661.1660.0160.35212816853.411.83
2017-06-0760.9261.4460.7261.17203162954.131.85
2017-06-0660.0861.5259.7860.87367042253.871.84
2017-06-0561.0561.0959.7260.34405556953.401.83
2017-06-0261.7562.1561.2061.30312523154.251.86
2017-06-0161.1662.0560.8261.73328387354.631.87
2017-05-3161.6061.8360.9061.11376229854.081.85
2017-05-3061.6061.7761.3461.52167262154.441.86
2017-05-290.000.000.0061.570N/AN/A
2017-05-2661.6061.6861.2061.57200211954.491.86
2017-05-2561.8562.5061.4961.60247991854.511.86
2017-05-2461.6461.9561.3061.61164716854.521.87
2017-05-2361.9762.0461.3561.47158139954.401.86
2017-05-2261.6962.1361.4162.05263335154.911.88
2017-05-1960.5361.8760.1061.66405441054.571.87
Get more Data

CBS Corp Stock 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 Historical Prices: Past 5 years

Max Stock Price 69.51 Apr 05,2017
Min Stock Price 32.4 Oct 31,2012
Avg Stock Price 54.63

CBS Corp Historical PE ratio: Past 5 years

Max PE Ratio 196.21 Aug 11,2017
Min PE Ratio 7.34 Sep 28,2015
Avg PE Ratio 23.22

CBS Corp Historical PS ratio: Past 5 years

Max PS Ratio 2.65 Mar 06,2014
Min PS Ratio 1.38 Sep 28,2015
Avg PS Ratio 1.99

CBS Industry Peers

Company Price Change (%)
Liberty Global (LBTYK)33.070.46 (1.41%)
Sirius Xm (SIRI)5.540.05 (0.91%)
Walt Disney (DIS)98.60.29 (0.29%)
Twenty-first Century Fox (FOXA)26.880.12 (0.45%)
Comcast (CMCSA)38.10.63 (1.68%)
Viacom Inc (VIAB)27.640.24 (0.88%)
Time Warner (TWX)102.40.09 (0.09%)

CBS Corp historical quotes helps an investor analyze a company's history and do 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 volume typically implies breaking news or earnings release. CBS closed at 59.23 and traded with a volume of 1988782 on the last trading day. The average P/S ratio was 1.47 as can be seen by CBS Corp stock price history. .