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, 2008 14.61 14.99 14.32 14.51 13,327,927 -0.46(-3.08%)
Jul 30, 2008 15.17 15.40 14.51 14.97 9,109,506 -0.24(-1.57%)
Jul 29, 2008 15.21 15.43 14.72 15.21 7,193,984 +0.51(+3.50%)
Jul 28, 2008 15.04 15.09 14.64 14.70 6,972,562 -0.41(-2.70%)
Jul 25, 2008 15.55 15.76 14.96 15.11 7,432,187 -0.30(-1.96%)
Jul 24, 2008 16.06 16.16 15.40 15.41 10,175,787 -0.61(-3.82%)
Jul 23, 2008 15.46 16.09 15.22 16.02 8,853,697 +0.67(+4.39%)
Jul 22, 2008 14.74 15.38 14.65 15.35 8,601,837 +0.47(+3.16%)
Jul 21, 2008 15.17 15.19 14.82 14.88 4,204,097 -0.17(-1.12%)
Jul 18, 2008 15.21 15.34 14.90 15.04 8,622,307 -0.31(-2.02%)
Jul 17, 2008 15.11 15.39 14.88 15.35 13,889,992 +0.35(+2.37%)
Jul 16, 2008 15.01 15.20 14.56 15.00 16,260,930 -0.16(-1.05%)
Jul 15, 2008 14.82 15.38 14.49 15.16 10,930,091 +0.20(+1.36%)
Jul 14, 2008 15.43 15.49 14.96 14.96 7,211,520 -0.31(-2.03%)
Jul 11, 2008 15.30 15.40 14.72 15.27 10,662,810 -0.23(-1.49%)
Jul 10, 2008 15.67 15.75 15.35 15.50 8,324,723 -0.14(-0.91%)
Jul 09, 2008 15.82 16.03 15.55 15.64 9,799,894 -0.16(-1.01%)
Jul 08, 2008 15.60 15.84 15.42 15.80 8,692,970 +0.07(+0.45%)
Jul 07, 2008 15.84 16.19 15.52 15.73 10,464,266 -0.77(-4.68%)
Jul 04, 2008 16.78 16.79 16.43 16.50 5,541,542 +0.00(+0.00%)
Jul 03, 2008 16.78 16.79 16.43 16.50 5,541,542 -0.12(-0.69%)
Jul 02, 2008 17.10 17.18 16.61 16.61 6,921,354 -0.39(-2.30%)
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.