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 (%)
Jul 31, 2009 6.981 7.300 6.892 7.265 11,230,190 +0.17(+2.38%)
Jul 30, 2009 6.830 7.221 6.830 7.096 9,344,507 +0.25(+3.63%)
Jul 29, 2009 6.937 7.052 6.724 6.848 7,693,381 -0.24(-3.38%)
Jul 28, 2009 6.901 7.327 6.821 7.088 10,429,973 -0.04(-0.50%)
Jul 27, 2009 6.990 7.158 6.844 7.123 9,231,034 +0.18(+2.55%)
Jul 24, 2009 6.848 6.972 6.697 6.946 6,690,220 +0.03(+0.38%)
Jul 23, 2009 6.467 6.990 6.422 6.919 12,494,884 +0.45(+7.00%)
Jul 22, 2009 6.360 6.626 6.289 6.467 6,358,405 +0.05(+0.83%)
Jul 21, 2009 6.617 6.777 6.334 6.413 9,029,555 -0.18(-2.69%)
Jul 20, 2009 6.271 6.591 6.227 6.591 13,941,186 +0.60(+10.07%)
Jul 17, 2009 5.890 6.050 5.792 5.988 11,890,644 +0.00(+0.00%)
Jul 16, 2009 5.810 6.005 5.775 5.988 7,135,178 +0.17(+2.90%)
Jul 15, 2009 5.730 5.881 5.624 5.819 9,018,077 +0.29(+5.30%)
Jul 14, 2009 5.367 5.553 5.269 5.526 9,514,809 +0.22(+4.18%)
Jul 13, 2009 5.278 5.376 5.198 5.305 10,197,671 +0.01(+0.17%)
Jul 10, 2009 5.225 5.313 5.118 5.296 7,692,894 +0.01(+0.17%)
Jul 09, 2009 5.189 5.367 5.136 5.287 10,919,931 +0.16(+3.11%)
Jul 08, 2009 5.260 5.291 5.012 5.127 17,527,754 -0.02(-0.34%)
Jul 07, 2009 5.517 5.526 5.136 5.145 8,685,426 -0.27(-5.07%)
Jul 06, 2009 5.775 5.819 5.322 5.420 20,007,144 -0.43(-7.28%)
Jul 02, 2009 6.041 6.094 5.730 5.846 8,501,361 -0.31(-5.04%)
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.