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 (%)
Oct 31, 2011 23.05 23.80 22.97 23.44 11,172,340 +0.01(+0.04%)
Oct 28, 2011 23.79 23.90 22.94 23.43 9,339,190 -0.19(-0.81%)
Oct 27, 2011 23.95 24.31 23.48 23.62 14,064,612 +0.74(+3.21%)
Oct 26, 2011 22.75 23.08 22.22 22.89 7,947,715 +0.52(+2.31%)
Oct 25, 2011 22.91 22.97 22.29 22.37 8,859,989 -0.83(-3.56%)
Oct 24, 2011 22.79 23.58 22.58 23.20 7,770,851 +0.57(+2.53%)
Oct 21, 2011 22.38 22.80 22.13 22.62 8,126,883 +0.77(+3.53%)
Oct 20, 2011 21.21 21.93 20.90 21.85 8,307,038 +0.66(+3.13%)
Oct 19, 2011 21.59 21.79 21.10 21.19 5,452,461 -0.44(-2.02%)
Oct 18, 2011 21.27 21.88 20.78 21.62 8,914,102 +0.86(+4.16%)
Oct 17, 2011 21.29 21.35 20.68 20.76 6,315,507 -0.66(-3.09%)
Oct 14, 2011 21.76 22.34 21.03 21.42 9,501,733 +0.08(+0.38%)
Oct 13, 2011 21.08 21.41 20.60 21.34 7,799,831 +0.05(+0.26%)
Oct 12, 2011 21.29 21.68 21.16 21.29 8,072,019 +0.32(+1.52%)
Oct 11, 2011 20.61 21.08 20.39 20.97 7,938,026 +0.16(+0.79%)
Oct 10, 2011 20.04 20.93 20.03 20.81 8,313,948 +1.27(+6.51%)
Oct 07, 2011 19.86 19.94 19.30 19.54 8,038,925 -0.16(-0.83%)
Oct 06, 2011 19.39 19.72 19.35 19.70 11,028,005 +0.76(+4.03%)
Oct 05, 2011 18.54 19.04 18.00 18.94 12,687,801 +1.14(+6.43%)
Oct 04, 2011 16.91 17.81 16.34 17.79 18,867,754 +0.58(+3.38%)
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.