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 30, 2011 18.65 19.05 18.23 18.51 9,615,205 -0.54(-2.81%)
Sep 29, 2011 19.73 19.73 18.39 19.05 19,046,522 -0.25(-1.27%)
Sep 28, 2011 20.30 20.40 19.24 19.29 10,280,703 -0.86(-4.28%)
Sep 27, 2011 20.64 21.02 20.00 20.15 10,986,691 +0.16(+0.82%)
Sep 26, 2011 19.75 20.02 19.07 19.99 8,981,629 +0.52(+2.66%)
Sep 23, 2011 19.07 19.91 18.95 19.47 9,264,659 +0.31(+1.61%)
Sep 22, 2011 19.70 19.96 18.61 19.16 20,015,760 -1.48(-7.17%)
Sep 21, 2011 21.53 21.99 20.60 20.64 11,005,040 -0.94(-4.34%)
Sep 20, 2011 22.34 22.37 21.52 21.58 8,098,195 -0.63(-2.82%)
Sep 19, 2011 21.40 22.31 21.16 22.21 9,629,045 +0.23(+1.03%)
Sep 16, 2011 21.85 22.10 21.45 21.98 9,585,522 +0.28(+1.30%)
Sep 15, 2011 21.44 21.72 21.07 21.70 8,268,282 +0.48(+2.27%)
Sep 14, 2011 21.02 21.65 20.62 21.22 15,153,022 +0.34(+1.61%)
Sep 13, 2011 20.29 21.15 20.20 20.88 12,339,622 +0.72(+3.56%)
Sep 12, 2011 19.71 20.24 19.43 20.16 12,596,118 +0.05(+0.27%)
Sep 09, 2011 20.69 20.74 19.84 20.11 10,703,980 -0.84(-4.03%)
Sep 08, 2011 21.25 21.59 20.85 20.95 7,811,294 -0.54(-2.49%)
Sep 07, 2011 21.17 21.81 21.12 21.49 10,797,347 +0.74(+3.55%)
Sep 06, 2011 20.26 20.86 19.86 20.75 9,754,852 -0.37(-1.76%)
Sep 02, 2011 21.74 21.94 20.90 21.12 9,195,588 -1.30(-5.81%)
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.