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 (%)
Nov 30, 2009 11.56 11.65 11.16 11.36 9,896,754 -0.32(-2.73%)
Nov 27, 2009 11.41 11.91 11.20 11.68 4,246,546 -0.34(-2.80%)
Nov 25, 2009 11.72 12.03 11.66 12.02 13,615,139 +0.37(+3.20%)
Nov 24, 2009 11.28 11.66 11.26 11.65 11,322,057 +0.27(+2.42%)
Nov 23, 2009 11.75 11.84 11.30 11.37 6,515,524 -0.02(-0.16%)
Nov 20, 2009 11.60 11.66 11.30 11.39 8,988,290 -0.42(-3.53%)
Nov 19, 2009 11.98 12.05 11.66 11.81 5,654,811 -0.37(-3.06%)
Nov 18, 2009 12.28 12.32 11.95 12.18 7,832,194 -0.11(-0.87%)
Nov 17, 2009 12.21 12.31 11.91 12.29 8,892,658 +0.10(+0.80%)
Nov 16, 2009 11.62 12.24 11.59 12.19 15,111,263 +0.65(+5.61%)
Nov 13, 2009 11.48 11.64 11.30 11.54 10,466,026 +0.18(+1.56%)
Nov 12, 2009 11.66 11.80 11.27 11.36 13,553,201 -0.35(-3.03%)
Nov 11, 2009 11.82 11.84 11.47 11.72 12,729,114 +0.14(+1.23%)
Nov 10, 2009 11.73 11.93 11.52 11.58 12,795,997 -0.21(-1.81%)
Nov 09, 2009 11.47 11.86 11.38 11.79 8,970,996 +0.51(+4.48%)
Nov 06, 2009 11.11 11.43 10.79 11.28 22,771,374 +0.35(+3.16%)
Nov 05, 2009 10.66 11.39 10.66 10.94 19,246,044 +0.38(+3.61%)
Nov 04, 2009 10.73 11.15 10.52 10.56 15,073,525 -0.06(-0.58%)
Nov 03, 2009 10.67 10.75 10.27 10.62 12,706,554 -0.13(-1.24%)
Nov 02, 2009 10.52 10.75 10.31 10.75 16,452,769 +0.31(+2.97%)
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%)
Oct 01, 2009 10.63 10.64 10.17 10.26 17,168,030 -0.43(-3.98%)
Sep 30, 2009 11.07 11.11 10.54 10.69 11,373,785 -0.32(-2.90%)
Sep 29, 2009 10.99 11.18 10.92 11.01 9,926,327 +0.18(+1.64%)
Sep 28, 2009 10.41 10.96 10.33 10.83 7,032,430 +0.52(+5.08%)
Sep 25, 2009 10.25 10.47 10.13 10.31 10,334,392 +0.02(+0.17%)
Sep 24, 2009 10.76 10.88 10.17 10.29 8,241,476 -0.43(-4.05%)
Sep 23, 2009 11.27 11.34 10.72 10.72 9,776,072 -0.50(-4.43%)
Sep 22, 2009 11.11 11.32 11.02 11.22 8,683,460 +0.24(+2.18%)
Sep 21, 2009 11.02 11.09 10.61 10.98 14,763,556 -0.20(-1.75%)
Sep 18, 2009 11.11 11.27 10.87 11.18 12,589,837 -0.23(-2.02%)
Sep 17, 2009 11.24 11.67 10.88 11.41 16,585,930 +0.31(+2.81%)
Sep 16, 2009 11.05 11.61 10.85 11.10 31,397,514 +0.07(+0.63%)
Sep 15, 2009 10.89 11.18 10.77 11.03 24,312,842 +0.51(+4.81%)
Sep 14, 2009 10.29 10.59 10.19 10.52 11,041,851 +0.09(+0.85%)
Sep 11, 2009 10.39 10.75 10.22 10.43 18,477,706 -0.17(-1.59%)
Sep 10, 2009 9.687 10.61 9.678 10.60 18,185,484 +0.82(+8.44%)
Sep 09, 2009 9.598 9.846 9.403 9.775 10,435,248 +0.17(+1.75%)
Sep 08, 2009 9.518 9.678 9.456 9.607 9,893,319 +0.20(+2.17%)
Sep 04, 2009 9.110 9.420 9.012 9.403 8,182,867 +0.29(+3.21%)
Sep 03, 2009 8.995 9.128 8.862 9.110 9,130,677 +0.21(+2.39%)
Sep 02, 2009 8.773 8.977 8.640 8.897 11,494,397 +0.13(+1.52%)
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.