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 (%)
Apr 30, 2007 32.01 32.02 31.65 31.77 3,299,000 -0.27(-0.84%)
Apr 27, 2007 32.06 32.09 31.85 32.04 3,158,647 -0.01(-0.03%)
Apr 26, 2007 31.22 32.15 31.22 32.05 5,335,763 +0.05(+0.16%)
Apr 25, 2007 31.72 32.10 31.60 32.00 5,069,779 +0.45(+1.43%)
Apr 24, 2007 31.65 31.70 31.37 31.55 3,420,024 -0.17(-0.54%)
Apr 23, 2007 31.71 31.80 31.52 31.72 2,536,945 +0.01(+0.03%)
Apr 20, 2007 32.33 32.33 31.56 31.71 4,468,364 +0.13(+0.41%)
Apr 19, 2007 31.47 31.73 31.30 31.58 3,583,740 -0.12(-0.38%)
Apr 18, 2007 32.00 32.00 31.30 31.70 4,510,849 +0.11(+0.35%)
Apr 17, 2007 31.64 31.69 31.48 31.59 4,212,887 -0.11(-0.35%)
Apr 16, 2007 31.50 31.75 31.46 31.70 5,641,806 +0.25(+0.79%)
Apr 13, 2007 31.84 31.84 31.35 31.45 4,716,800 +0.04(+0.13%)
Apr 12, 2007 31.79 31.79 30.92 31.41 4,966,705 +0.42(+1.36%)
Apr 11, 2007 31.31 31.39 30.96 30.99 4,234,509 -0.41(-1.31%)
Apr 10, 2007 31.15 31.40 31.15 31.40 3,253,573 +0.20(+0.64%)
Apr 09, 2007 31.20 31.25 31.01 31.20 4,327,325 +0.18(+0.58%)
Apr 05, 2007 31.24 31.22 30.46 31.02 4,699,451 -0.22(-0.70%)
Apr 04, 2007 31.19 31.49 31.10 31.24 5,295,091 +0.14(+0.45%)
Apr 03, 2007 31.06 31.23 30.96 31.10 5,927,244 +0.32(+1.04%)
Apr 02, 2007 30.79 30.80 30.55 30.78 3,487,100 +0.19(+0.62%)
Mar 30, 2007 30.45 30.75 30.37 30.59 4,589,232 +0.09(+0.30%)
Mar 29, 2007 30.40 30.67 30.38 30.50 5,423,432 +0.13(+0.43%)
Mar 28, 2007 30.58 30.58 30.16 30.37 3,944,200 -0.21(-0.69%)
Mar 27, 2007 30.57 30.77 30.43 30.58 4,424,665 +0.02(+0.07%)
Mar 26, 2007 30.46 30.70 30.23 30.56 3,910,700 +0.10(+0.33%)
Mar 23, 2007 30.65 30.73 30.38 30.46 3,978,600 -0.29(-0.94%)
Mar 22, 2007 29.84 30.87 29.84 30.75 4,151,700 +0.08(+0.26%)
Mar 21, 2007 30.49 30.79 30.19 30.67 4,208,400 +0.18(+0.59%)
Mar 20, 2007 30.67 30.73 30.46 30.49 5,022,407 -0.16(-0.52%)
Mar 19, 2007 30.45 30.66 30.28 30.65 4,076,200 +0.44(+1.46%)
Mar 16, 2007 30.04 30.21 29.86 30.21 8,266,175 +0.17(+0.57%)
Mar 15, 2007 30.40 30.47 30.01 30.04 5,647,052 -0.46(-1.51%)
Mar 14, 2007 30.70 30.92 30.23 30.50 3,907,400 -0.06(-0.20%)
Mar 13, 2007 31.29 31.21 30.53 30.56 4,123,800 -0.73(-2.33%)
Mar 12, 2007 30.86 31.33 30.70 31.29 5,663,300 +0.62(+2.02%)
Mar 09, 2007 30.61 30.88 30.49 30.67 3,070,700 +0.19(+0.62%)
Mar 08, 2007 30.83 30.95 30.45 30.48 4,469,100 -0.10(-0.33%)
Mar 07, 2007 30.80 31.08 30.49 30.58 5,314,000 -0.36(-1.16%)
Mar 06, 2007 29.71 31.05 29.71 30.94 10,011,797 +1.32(+4.46%)
Mar 05, 2007 29.32 29.73 29.01 29.62 5,191,500 +0.08(+0.27%)
Mar 02, 2007 29.90 30.00 29.50 29.54 3,820,000 -0.43(-1.43%)
Mar 01, 2007 30.35 30.35 29.58 29.97 7,036,867 -0.40(-1.32%)
Feb 28, 2007 30.60 30.89 30.24 30.37 7,970,700 +0.13(+0.43%)
Feb 27, 2007 31.70 31.80 28.45 30.24 7,176,400 -1.16(-3.69%)
Feb 26, 2007 31.32 31.56 31.29 31.40 2,122,585 +0.08(+0.26%)
Feb 23, 2007 31.52 31.53 31.12 31.32 2,343,300 -0.23(-0.73%)
Feb 22, 2007 31.75 31.81 31.35 31.55 2,669,400 -0.15(-0.47%)
Feb 21, 2007 31.95 32.00 31.66 31.70 4,648,200 -0.21(-0.66%)
Feb 20, 2007 31.87 32.01 31.60 31.91 1,440,400 +0.10(+0.31%)
Feb 16, 2007 31.75 31.93 31.61 31.81 2,299,400 -0.07(-0.22%)
Feb 15, 2007 32.05 32.15 31.74 31.88 2,284,200 -0.11(-0.34%)
Feb 14, 2007 31.98 32.27 31.95 31.99 2,877,554 +0.11(+0.35%)
Feb 13, 2007 31.45 31.93 31.31 31.88 2,220,041 +0.57(+1.82%)
Feb 12, 2007 31.90 32.00 31.28 31.31 2,145,720 -0.37(-1.17%)
Feb 09, 2007 32.04 32.22 31.53 31.68 2,255,700 -0.41(-1.28%)
Feb 08, 2007 31.79 32.11 31.77 32.09 2,520,800 +0.30(+0.94%)
Feb 07, 2007 31.59 31.83 31.50 31.79 1,957,200 +0.20(+0.63%)
Feb 06, 2007 31.75 31.76 31.41 31.59 1,763,100 +0.03(+0.10%)
Feb 05, 2007 31.30 31.61 31.09 31.56 2,078,800 +0.21(+0.67%)
Feb 02, 2007 31.44 31.60 31.28 31.35 3,389,800 -0.09(-0.29%)
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.