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 (%)
Feb 28, 2020	22.29	23.78	21.97	23.12	24,187,418	+0.68(+3.01%)
Feb 27, 2020	22.51	23.59	21.67	22.44	22,947,176	-0.52(-2.25%)
Feb 26, 2020	24.11	24.52	22.93	22.96	19,924,520	-0.86(-3.63%)
Feb 25, 2020	25.47	25.72	23.62	23.82	26,656,382	-1.47(-5.83%)
Feb 24, 2020	25.83	25.84	24.75	25.30	18,664,448	-1.25(-4.71%)
Feb 21, 2020	27.18	27.57	26.46	26.55	18,641,180	-0.97(-3.52%)
Feb 20, 2020	30.34	30.34	27.32	27.51	47,252,468	-5.99(-17.89%)
Feb 19, 2020	33.07	33.79	32.91	33.51	11,353,504	+0.54(+1.62%)
Feb 18, 2020	32.90	33.53	32.85	32.97	6,448,925	+0.11(+0.34%)
Feb 14, 2020	33.08	33.14	32.29	32.86	4,629,848	+0.00(+0.00%)
Feb 13, 2020	32.89	33.34	32.71	32.86	3,971,961	-0.29(-0.88%)
Feb 12, 2020	33.03	33.42	32.78	33.15	5,661,267	+0.30(+0.92%)
Feb 11, 2020	32.41	32.94	31.91	32.85	6,792,675	+0.71(+2.22%)
Feb 10, 2020	32.41	32.52	31.90	32.13	7,557,935	-0.47(-1.44%)
Feb 07, 2020	33.02	33.12	32.31	32.60	6,981,713	+0.10(+0.32%)
Feb 06, 2020	32.54	32.62	32.14	32.50	6,476,965	+0.24(+0.76%)
Feb 05, 2020	31.81	32.58	31.76	32.26	7,892,354	+0.72(+2.29%)
Feb 04, 2020	31.47	31.80	31.04	31.53	9,355,565	+0.46(+1.48%)

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.