Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBS Corp (NY: CBS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 26.48 26.77 25.88 25.96 6,061,372 -0.18(-0.70%)
Jan 30, 2012 25.98 26.24 25.67 26.15 6,480,689 -0.15(-0.55%)
Jan 27, 2012 26.11 26.40 26.00 26.29 4,907,099 +0.11(+0.42%)
Jan 26, 2012 26.41 26.60 26.07 26.18 6,463,233 -0.04(-0.14%)
Jan 25, 2012 26.04 26.44 25.77 26.22 9,299,828 +0.11(+0.42%)
Jan 24, 2012 26.05 26.39 25.79 26.11 9,217,908 -0.18(-0.69%)
Jan 23, 2012 25.61 26.45 25.46 26.29 8,933,199 +0.73(+2.85%)
Jan 20, 2012 26.31 26.32 25.35 25.56 8,315,585 -0.72(-2.74%)
Jan 19, 2012 25.81 26.30 25.72 26.28 5,308,606 +0.49(+1.91%)
Jan 18, 2012 25.54 25.82 25.38 25.79 6,017,606 +0.18(+0.71%)
Jan 17, 2012 25.76 25.99 25.46 25.61 3,856,994 +0.31(+1.23%)
Jan 13, 2012 25.36 25.49 25.02 25.30 4,792,392 -0.30(-1.18%)
Jan 12, 2012 25.73 25.81 25.33 25.60 5,226,886 -0.06(-0.25%)
Jan 11, 2012 26.03 26.11 25.44 25.66 5,468,575 -0.42(-1.61%)
Jan 10, 2012 25.58 26.09 25.38 26.08 8,299,064 +0.69(+2.73%)
Jan 09, 2012 25.33 25.68 25.21 25.39 5,337,675 +0.05(+0.22%)
Jan 06, 2012 25.55 25.59 25.18 25.34 6,064,337 -0.16(-0.64%)
Jan 05, 2012 25.23 25.65 24.92 25.50 4,734,446 +0.06(+0.25%)
Jan 04, 2012 24.95 25.49 24.78 25.44 8,303,348 +0.69(+2.80%)
Dec 30, 2011 24.83 25.13 24.74 24.74 4,631,214 -0.09(-0.37%)
Dec 29, 2011 24.66 24.91 24.53 24.83 3,448,371 +0.30(+1.23%)
Dec 28, 2011 24.62 24.68 24.28 24.53 7,101,252 -0.13(-0.52%)
Dec 27, 2011 24.42 24.80 24.39 24.66 3,569,420 +0.15(+0.59%)
Dec 23, 2011 24.19 24.60 24.02 24.52 3,520,827 +0.69(+2.91%)
Dec 21, 2011 23.52 23.97 23.38 23.82 5,922,603 +0.26(+1.12%)
Dec 20, 2011 22.94 23.80 22.87 23.56 7,692,074 +1.10(+4.91%)
Dec 19, 2011 22.87 23.05 22.33 22.45 8,198,538 -0.19(-0.85%)
Dec 16, 2011 22.76 23.04 22.45 22.65 8,216,087 +0.11(+0.49%)
Dec 15, 2011 23.02 23.07 22.49 22.54 9,504,001 -0.29(-1.28%)
Dec 14, 2011 23.03 23.07 22.45 22.83 7,125,059 -0.45(-1.92%)
Dec 13, 2011 24.11 24.32 23.15 23.28 7,850,522 -0.66(-2.74%)
Dec 12, 2011 23.87 24.03 23.42 23.93 7,117,078 -0.36(-1.46%)
Dec 09, 2011 23.64 24.39 23.44 24.29 7,018,322 +0.91(+3.90%)
Dec 08, 2011 23.93 23.95 23.30 23.38 7,318,699 -0.73(-3.03%)
Dec 07, 2011 23.59 24.26 23.38 24.11 10,881,342 +0.28(+1.19%)
Dec 06, 2011 23.29 23.95 23.27 23.82 9,146,640 +0.54(+2.30%)
Dec 05, 2011 23.72 23.98 23.15 23.29 10,900,914 +0.07(+0.31%)
Dec 02, 2011 23.45 23.61 22.96 23.21 8,164,420 +0.13(+0.55%)
Dec 01, 2011 23.72 23.75 23.02 23.09 8,659,984 -0.56(-2.38%)
Nov 30, 2011 23.22 23.66 23.13 23.65 12,468,040 +1.29(+5.77%)
Nov 29, 2011 22.25 22.57 22.02 22.36 7,513,498 +0.21(+0.94%)
Nov 28, 2011 22.25 22.47 21.88 22.15 6,730,511 +0.76(+3.57%)
Nov 25, 2011 21.28 21.69 21.28 21.39 3,596,412 +0.10(+0.47%)
Nov 23, 2011 21.67 21.82 21.21 21.29 6,453,908 -0.74(-3.38%)
Nov 22, 2011 21.77 22.22 21.67 22.03 7,876,751 +0.15(+0.71%)
Nov 21, 2011 21.97 22.09 21.68 21.88 9,007,829 -0.63(-2.78%)
Nov 18, 2011 22.76 22.76 22.30 22.51 8,333,500 +0.03(+0.12%)
Nov 17, 2011 22.74 22.82 22.07 22.48 14,518,616 -0.28(-1.24%)
Nov 16, 2011 22.84 23.48 22.68 22.76 8,434,664 -0.38(-1.65%)
Nov 15, 2011 23.54 23.60 22.89 23.14 10,349,285 -0.54(-2.30%)
Nov 14, 2011 23.14 23.78 23.14 23.69 10,714,219 -0.15(-0.65%)
Nov 11, 2011 23.27 24.38 23.20 23.84 10,224,658 +1.08(+4.75%)
Nov 10, 2011 22.58 22.83 22.14 22.76 10,354,145 +0.49(+2.20%)
Nov 09, 2011 22.68 22.94 22.15 22.27 9,929,905 -1.18(-5.03%)
Nov 08, 2011 23.03 23.51 22.55 23.45 10,598,580 +0.53(+2.30%)
Nov 07, 2011 22.93 23.01 22.45 22.92 7,635,297 +0.05(+0.24%)
Nov 04, 2011 21.92 23.19 21.73 22.87 16,440,899 +0.60(+2.69%)
Nov 03, 2011 23.00 23.08 21.73 22.27 16,462,428 -0.39(-1.72%)
Nov 02, 2011 22.92 23.20 22.52 22.66 9,274,451 +0.31(+1.38%)
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.