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 (%)
Sep 28, 2007 27.44 27.99 27.33 27.94 6,259,413 +0.43(+1.58%)
Sep 27, 2007 27.76 27.77 27.46 27.51 4,453,987 -0.09(-0.32%)
Sep 26, 2007 27.55 27.85 27.43 27.60 5,862,704 +0.27(+0.97%)
Sep 25, 2007 27.13 27.45 26.99 27.33 7,074,138 -0.04(-0.16%)
Sep 24, 2007 27.94 28.00 27.30 27.37 6,797,490 -0.65(-2.31%)
Sep 21, 2007 27.18 28.98 26.71 28.02 10,490,301 +0.18(+0.64%)
Sep 20, 2007 29.04 28.91 27.80 27.84 9,492,046 -1.20(-4.12%)
Sep 19, 2007 28.61 29.25 28.51 29.04 6,838,751 +0.53(+1.87%)
Sep 18, 2007 27.31 28.55 27.32 28.51 6,830,634 +1.20(+4.38%)
Sep 17, 2007 27.03 27.34 26.98 27.31 4,696,927 +0.12(+0.46%)
Sep 14, 2007 27.35 27.29 27.00 27.19 3,945,897 -0.16(-0.58%)
Sep 13, 2007 26.96 27.53 26.96 27.35 5,867,890 +0.51(+1.92%)
Sep 12, 2007 27.20 27.34 26.83 26.83 5,463,402 -0.70(-2.55%)
Sep 11, 2007 27.26 27.58 27.17 27.53 5,001,984 +0.27(+1.01%)
Sep 10, 2007 27.53 27.63 27.19 27.26 5,281,000 -0.20(-0.71%)
Sep 07, 2007 27.37 27.76 26.70 27.45 5,548,854 -0.36(-1.31%)
Sep 06, 2007 27.29 27.86 26.66 27.82 5,184,951 +0.49(+1.79%)
Sep 05, 2007 27.68 27.83 27.28 27.33 10,739,217 -0.68(-2.44%)
Sep 04, 2007 28.14 28.39 27.74 28.01 9,552,697 +0.06(+0.22%)
Aug 31, 2007 27.40 28.15 27.35 27.95 6,147,356 +0.67(+2.47%)
Aug 30, 2007 27.29 27.62 27.13 27.28 3,937,667 -0.36(-1.32%)
Aug 29, 2007 26.91 27.68 26.52 27.64 5,076,614 +0.93(+3.49%)
Aug 28, 2007 27.51 27.72 26.67 26.71 4,318,819 -1.01(-3.65%)
Aug 27, 2007 28.15 28.15 27.59 27.72 2,783,293 -0.48(-1.70%)
Aug 24, 2007 27.81 28.33 27.65 28.20 3,887,501 +0.49(+1.76%)
Aug 23, 2007 27.98 28.03 27.58 27.71 5,316,736 -0.13(-0.48%)
Aug 22, 2007 27.70 28.55 27.45 27.84 5,119,340 +0.51(+1.85%)
Aug 21, 2007 26.79 27.55 26.76 27.34 5,633,179 +0.33(+1.22%)
Aug 20, 2007 27.53 27.53 26.69 27.01 5,544,405 +0.18(+0.66%)
Aug 17, 2007 26.88 27.41 26.35 26.83 7,477,023 +0.83(+3.21%)
Aug 16, 2007 25.86 26.39 25.51 26.00 9,327,371 -0.31(-1.18%)
Aug 15, 2007 26.66 27.40 26.26 26.31 7,134,225 -0.13(-0.50%)
Aug 14, 2007 27.70 27.76 26.42 26.44 5,592,283 -1.09(-3.96%)
Aug 13, 2007 27.21 27.93 27.18 27.53 4,351,625 +0.37(+1.37%)
Aug 10, 2007 27.89 27.89 26.46 27.16 6,893,224 -0.04(-0.13%)
Aug 09, 2007 28.39 28.61 26.27 27.20 9,787,928 -1.15(-4.07%)
Aug 08, 2007 28.43 28.54 27.63 28.35 7,816,914 -0.13(-0.47%)
Aug 07, 2007 28.10 28.75 28.00 28.48 10,217,519 +0.05(+0.19%)
Aug 06, 2007 27.51 28.78 27.51 28.43 7,356,378 +0.22(+0.79%)
Aug 03, 2007 28.58 28.86 28.17 28.21 7,021,760 -0.65(-2.24%)
Aug 02, 2007 28.36 29.03 28.31 28.86 7,987,017 +0.50(+1.75%)
Aug 01, 2007 28.03 28.47 27.53 28.36 7,812,692 +0.22(+0.79%)
Jul 31, 2007 29.18 29.58 27.87 28.14 7,616,027 -0.93(-3.20%)
Jul 30, 2007 28.72 29.31 28.33 29.07 6,290,763 +0.06(+0.21%)
Jul 27, 2007 29.03 29.31 28.36 29.01 9,308,121 -0.04(-0.15%)
Jul 26, 2007 30.06 30.15 28.93 29.05 9,985,258 -1.19(-3.93%)
Jul 25, 2007 30.76 30.81 30.05 30.24 6,378,310 -0.21(-0.70%)
Jul 24, 2007 30.76 31.13 30.39 30.45 5,058,579 -0.59(-1.91%)
Jul 23, 2007 31.03 31.49 30.87 31.05 5,689,308 +0.24(+0.78%)
Jul 20, 2007 30.69 31.71 30.65 30.81 6,562,046 -0.17(-0.54%)
Jul 19, 2007 31.03 31.19 30.83 30.98 5,218,771 +0.08(+0.26%)
Jul 18, 2007 30.59 30.95 30.28 30.90 4,432,340 +0.35(+1.16%)
Jul 17, 2007 30.97 31.05 30.35 30.54 5,753,466 -0.39(-1.26%)
Jul 16, 2007 30.53 31.01 30.46 30.93 3,263,408 +0.28(+0.93%)
Jul 13, 2007 29.92 30.82 29.92 30.65 3,359,232 -0.01(-0.03%)
Jul 12, 2007 30.47 30.70 30.23 30.66 5,281,223 +0.43(+1.41%)
Jul 11, 2007 30.15 30.49 29.76 30.23 4,298,978 -0.05(-0.18%)
Jul 10, 2007 30.36 30.73 30.20 30.28 5,813,636 -0.13(-0.44%)
Jul 09, 2007 30.71 30.75 30.40 30.42 4,315,888 -0.35(-1.12%)
Jul 06, 2007 30.30 31.05 30.27 30.76 5,513,681 +0.50(+1.64%)
Jul 05, 2007 30.21 30.59 30.08 30.27 3,334,543 -0.10(-0.32%)
Jul 03, 2007 30.51 30.51 29.94 30.36 3,005,023 +0.00(+0.00%)
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.