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, 2013 48.38 49.55 48.38 49.07 6,948,712 +0.47(+0.97%)
Jul 30, 2013 48.75 49.10 48.42 48.60 3,298,789 -0.06(-0.11%)
Jul 29, 2013 49.66 49.87 48.56 48.65 4,091,720 -1.03(-2.07%)
Jul 26, 2013 48.79 49.94 48.64 49.68 5,138,722 +0.94(+1.92%)
Jul 25, 2013 48.66 48.87 48.22 48.74 2,502,829 +0.01(+0.02%)
Jul 24, 2013 48.96 49.34 48.39 48.74 3,327,119 +0.01(+0.02%)
Jul 23, 2013 48.89 49.29 48.44 48.73 2,982,103 -0.07(-0.15%)
Jul 22, 2013 48.81 48.81 48.38 48.80 4,085,207 +0.05(+0.10%)
Jul 19, 2013 49.97 49.97 48.41 48.75 5,307,980 -0.97(-1.94%)
Jul 18, 2013 49.13 50.00 49.11 49.72 3,760,714 +0.89(+1.83%)
Jul 17, 2013 49.18 49.39 48.67 48.83 2,686,575 -0.09(-0.19%)
Jul 16, 2013 49.34 49.77 48.62 48.92 4,472,953 -0.42(-0.85%)
Jul 15, 2013 49.01 49.39 48.70 49.34 4,930,906 +0.22(+0.45%)
Jul 12, 2013 47.72 49.20 47.65 49.12 5,204,106 +1.37(+2.88%)
Jul 11, 2013 48.40 48.47 47.51 47.74 5,173,023 +0.22(+0.47%)
Jul 10, 2013 47.55 47.90 47.26 47.52 3,275,426 -0.11(-0.23%)
Jul 09, 2013 47.50 48.12 47.41 47.63 4,253,004 +0.40(+0.85%)
Jul 08, 2013 46.66 47.26 46.61 47.23 4,678,199 +0.74(+1.60%)
Jul 05, 2013 46.43 46.79 46.26 46.49 2,848,596 +0.28(+0.60%)
Jul 03, 2013 45.21 46.29 45.21 46.21 2,316,023 +0.60(+1.32%)
Jul 02, 2013 45.24 46.10 45.00 45.61 4,474,359 +0.35(+0.78%)
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.