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 (%)
Oct 31, 2013 54.58 55.50 54.36 55.04 4,157,693 +0.48(+0.89%)
Oct 30, 2013 55.53 55.54 53.85 54.56 6,226,740 -0.74(-1.35%)
Oct 29, 2013 55.66 56.02 55.00 55.30 4,303,498 +0.16(+0.29%)
Oct 28, 2013 55.74 55.76 54.71 55.14 4,621,711 -0.51(-0.92%)
Oct 25, 2013 55.49 55.84 55.05 55.66 4,973,573 +0.19(+0.34%)
Oct 24, 2013 55.33 55.75 55.13 55.47 2,238,373 +0.33(+0.59%)
Oct 23, 2013 55.36 55.50 54.94 55.14 4,079,282 -0.52(-0.94%)
Oct 22, 2013 55.25 55.82 55.22 55.67 4,438,400 +0.60(+1.08%)
Oct 21, 2013 55.21 55.29 54.80 55.07 2,885,318 -0.03(-0.05%)
Oct 18, 2013 54.60 55.32 54.42 55.10 5,714,294 +0.71(+1.30%)
Oct 17, 2013 53.41 54.51 53.34 54.39 4,867,160 +0.79(+1.48%)
Oct 16, 2013 53.20 53.73 53.06 53.60 4,617,436 +0.85(+1.61%)
Oct 15, 2013 52.86 53.29 52.57 52.75 3,401,855 -0.34(-0.65%)
Oct 14, 2013 52.02 53.17 51.85 53.10 3,631,355 +0.74(+1.42%)
Oct 11, 2013 51.76 52.66 51.52 52.35 4,355,335 +0.46(+0.88%)
Oct 10, 2013 50.56 51.92 50.33 51.90 4,639,547 +1.99(+3.99%)
Oct 09, 2013 50.31 50.42 49.34 49.90 5,792,666 -0.34(-0.69%)
Oct 08, 2013 51.52 51.83 50.23 50.25 4,269,108 -1.24(-2.40%)
Oct 07, 2013 51.72 52.37 51.47 51.49 2,641,338 -0.99(-1.88%)
Oct 04, 2013 51.28 52.61 51.23 52.47 4,169,904 +1.30(+2.55%)
Oct 03, 2013 51.40 51.75 51.00 51.17 3,172,796 -0.46(-0.88%)
Oct 02, 2013 51.48 51.95 51.43 51.63 3,627,267 -0.27(-0.52%)
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.