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 (%)
Dec 31, 2008 7.034 7.318 6.981 7.265 5,252,455 +0.20(+2.76%)
Dec 30, 2008 6.742 7.079 6.697 7.070 4,400,813 +0.36(+5.42%)
Dec 29, 2008 6.866 7.008 6.520 6.706 5,974,669 -0.14(-2.07%)
Dec 26, 2008 6.626 6.937 6.626 6.848 4,427,446 +0.19(+2.80%)
Dec 24, 2008 6.502 6.715 6.471 6.662 2,506,111 +0.04(+0.54%)
Dec 23, 2008 6.733 6.733 6.493 6.626 7,447,748 +0.01(+0.13%)
Dec 22, 2008 6.821 6.821 6.449 6.617 11,430,519 -0.22(-3.24%)
Dec 19, 2008 7.549 7.549 6.493 6.839 15,031,925 +0.27(+4.19%)
Dec 18, 2008 6.901 7.025 6.493 6.564 8,697,697 -0.31(-4.52%)
Dec 17, 2008 6.795 7.052 6.635 6.875 10,822,758 -0.20(-2.76%)
Dec 16, 2008 7.034 7.079 6.582 7.070 16,395,163 +0.27(+4.05%)
Dec 15, 2008 7.318 7.451 6.573 6.795 13,128,675 -0.48(-6.59%)
Dec 12, 2008 6.635 7.394 6.431 7.274 13,724,047 +0.40(+5.81%)
Dec 11, 2008 6.946 7.194 6.795 6.875 11,641,170 -0.16(-2.27%)
Dec 10, 2008 6.688 7.309 6.653 7.034 11,945,404 +0.43(+6.44%)
Dec 09, 2008 6.839 7.114 6.555 6.609 14,363,679 -0.34(-4.85%)
Dec 08, 2008 6.750 7.096 6.600 6.946 13,195,670 +0.39(+5.95%)
Dec 05, 2008 6.387 6.600 5.917 6.555 12,985,176 -0.01(-0.14%)
Dec 04, 2008 6.342 6.919 6.192 6.564 17,856,662 +0.08(+1.23%)
Dec 03, 2008 6.050 6.546 5.154 6.484 19,264,560 +0.80(+14.04%)
Dec 02, 2008 5.012 5.979 4.728 5.686 15,728,582 +0.51(+9.95%)
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.