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 (%)
May 28, 2021	42.40	42.42	41.44	41.60	14,843,496	-0.72(-1.69%)
May 27, 2021	41.97	42.71	41.38	42.31	22,618,262	+0.68(+1.63%)
May 26, 2021	40.43	41.83	40.22	41.64	19,015,930	+1.53(+3.81%)
May 25, 2021	41.14	41.40	39.87	40.11	15,605,463	-0.63(-1.54%)
May 24, 2021	41.43	41.50	40.28	40.73	19,833,990	-0.60(-1.45%)
May 21, 2021	40.95	41.68	40.44	41.33	27,635,490	+0.62(+1.52%)
May 20, 2021	40.84	41.08	39.70	40.71	36,936,364	+1.79(+4.61%)
May 19, 2021	38.67	39.16	38.16	38.92	19,781,254	-0.46(-1.17%)
May 18, 2021	38.08	39.93	38.02	39.38	29,721,878	+1.72(+4.56%)
May 17, 2021	39.50	39.93	37.48	37.66	33,838,368	-0.49(-1.29%)
May 14, 2021	38.18	38.58	37.46	38.16	17,366,056	+0.39(+1.04%)
May 13, 2021	38.55	39.49	37.36	37.76	21,141,556	-0.54(-1.41%)
May 12, 2021	38.80	39.88	38.24	38.30	21,589,802	-0.41(-1.06%)
May 11, 2021	37.46	38.75	37.21	38.71	21,586,400	+0.21(+0.53%)
May 10, 2021	38.72	39.31	38.11	38.51	19,294,512	-0.12(-0.30%)
May 07, 2021	37.75	38.97	37.31	38.63	26,008,800	+1.22(+3.25%)
May 06, 2021	39.45	39.69	36.84	37.41	45,292,784	-0.93(-2.43%)
May 05, 2021	39.23	39.42	38.24	38.34	25,193,024	-0.85(-2.18%)
May 04, 2021	38.60	39.20	37.83	39.19	20,874,072	+0.30(+0.78%)

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.