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 30, 2009 10.96 11.27 10.27 10.44 14,935,885 -0.74(-6.59%)
Oct 29, 2009 10.59 11.36 10.49 11.18 16,338,426 +0.76(+7.33%)
Oct 28, 2009 10.88 11.00 10.11 10.41 26,127,260 -0.62(-5.63%)
Oct 27, 2009 11.37 11.53 10.90 11.03 12,314,865 -0.29(-2.58%)
Oct 26, 2009 11.65 12.17 11.25 11.33 14,144,225 -0.24(-2.07%)
Oct 23, 2009 11.72 11.74 11.52 11.57 10,556,681 -0.50(-4.12%)
Oct 22, 2009 11.77 12.09 11.52 12.06 9,033,884 +0.32(+2.72%)
Oct 21, 2009 12.20 12.45 11.70 11.74 12,629,382 -0.51(-4.20%)
Oct 20, 2009 12.15 12.45 12.12 12.26 12,467,655 +0.10(+0.80%)
Oct 19, 2009 11.61 12.21 11.53 12.16 12,045,660 +0.55(+4.74%)
Oct 16, 2009 11.55 11.89 11.35 11.61 15,704,744 -0.12(-1.06%)
Oct 15, 2009 10.82 11.91 10.80 11.74 44,643,612 +0.63(+5.67%)
Oct 14, 2009 10.55 11.20 10.47 11.11 34,109,748 +0.33(+3.05%)
Oct 13, 2009 10.78 10.94 10.77 10.78 7,570,844 +0.02(+0.16%)
Oct 12, 2009 10.96 11.03 10.63 10.76 7,065,700 -0.20(-1.86%)
Oct 09, 2009 11.02 11.18 10.88 10.96 9,330,235 -0.19(-1.67%)
Oct 08, 2009 10.97 11.27 10.80 11.15 11,146,170 +0.41(+3.80%)
Oct 07, 2009 10.73 10.97 10.58 10.74 15,141,278 -0.04(-0.41%)
Oct 06, 2009 10.51 10.88 10.51 10.79 10,761,139 +0.30(+2.88%)
Oct 05, 2009 10.19 10.54 10.16 10.48 12,707,871 +0.29(+2.87%)
Oct 02, 2009 10.09 10.41 10.01 10.19 17,441,072 -0.07(-0.69%)
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.