Indicators

Viacom CBS Cl B (NQ: VIAC )

29.58 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 16, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.69			33.45	10,159,550	+0.51(+1.56%)
Jan 28, 2022	31.41	33.05	31.01	32.94	14,852,938	+1.53(+4.86%)
Jan 27, 2022	32.11	32.42	31.24	31.41	14,309,791	-0.26(-0.82%)
Jan 26, 2022	33.15	33.30	31.20	31.67	15,488,405	-1.19(-3.62%)
Jan 25, 2022	32.21	33.06	31.19	32.86	11,802,156	+0.31(+0.95%)
Jan 24, 2022	30.47	32.58	29.82	32.55	18,787,944	+1.30(+4.16%)
Jan 21, 2022	32.69	32.82	31.13	31.25	21,435,844	-2.48(-7.35%)
Jan 20, 2022	35.01	35.56	33.67	33.73	15,623,476	-1.43(-4.08%)
Jan 19, 2022	35.60	36.61	34.76	35.16	18,198,108	-0.05(-0.13%)
Jan 18, 2022	36.49	37.40	34.80	35.21	20,056,740	-1.61(-4.37%)
Jan 14, 2022				36.82	0	+0.63(+1.74%)
Jan 13, 2022	35.92	36.84	35.32	36.19	15,594,671	+1.22(+3.49%)
Jan 12, 2022	35.19	35.58	34.74	34.97	8,268,423	+0.01(+0.03%)
Jan 11, 2022	34.91	35.33	34.48	34.96	9,735,674	+0.05(+0.14%)
Jan 10, 2022	36.55	36.68	34.33	34.91	21,629,926	-0.48(-1.36%)
Jan 07, 2022	33.35	35.72	33.08	35.39	27,736,634	+2.67(+8.16%)
Jan 06, 2022	33.20	33.34	32.16	32.72	11,548,117	+0.00(+0.00%)
Jan 05, 2022	33.45	34.09	32.56	32.72	18,104,696	-0.33(-1.00%)
Jan 04, 2022	32.63	33.49	32.33	33.05	20,546,452	+0.81(+2.51%)

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.