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 29, 2013 54.83 54.93 54.49 54.50 1,910,238 -0.22(-0.41%)
Nov 27, 2013 54.54 54.78 54.16 54.73 3,022,330 +0.25(+0.46%)
Nov 26, 2013 54.34 54.64 54.10 54.47 6,514,192 +0.06(+0.10%)
Nov 25, 2013 54.68 54.79 54.27 54.42 3,239,294 -0.15(-0.27%)
Nov 22, 2013 54.54 54.73 54.27 54.57 3,861,987 +0.20(+0.38%)
Nov 21, 2013 54.53 54.77 54.13 54.36 5,337,144 +0.20(+0.36%)
Nov 20, 2013 54.94 55.01 54.00 54.17 6,609,069 -0.63(-1.15%)
Nov 19, 2013 55.31 55.46 54.45 54.80 4,054,301 -0.67(-1.21%)
Nov 18, 2013 56.44 56.54 55.33 55.47 3,009,507 -0.88(-1.57%)
Nov 15, 2013 56.81 56.82 56.06 56.35 3,883,035 -0.27(-0.48%)
Nov 14, 2013 55.84 56.85 55.77 56.62 6,049,806 +1.96(+3.59%)
Nov 12, 2013 54.60 54.99 54.30 54.66 3,455,364 -0.12(-0.22%)
Nov 11, 2013 54.62 55.22 54.30 54.78 3,082,965 +0.11(+0.20%)
Nov 08, 2013 53.04 54.72 52.71 54.67 9,161,311 +1.70(+3.22%)
Nov 07, 2013 54.67 55.21 52.92 52.97 12,537,763 -2.52(-4.55%)
Nov 06, 2013 56.22 56.69 54.91 55.49 7,263,940 -0.26(-0.47%)
Nov 05, 2013 55.20 55.94 54.85 55.75 3,496,083 +0.36(+0.66%)
Nov 04, 2013 55.91 56.08 55.15 55.39 2,981,929 -0.40(-0.72%)
Nov 01, 2013 55.17 56.09 55.17 55.79 4,802,278 +0.74(+1.35%)
Oct 31, 2013 54.58 55.50 54.36 55.04 4,157,693 +0.48(+0.89%)
Oct 30, 2013 55.53 55.54 53.85 54.56 6,226,740 -0.74(-1.35%)
Oct 29, 2013 55.66 56.02 55.00 55.30 4,303,498 +0.16(+0.29%)
Oct 28, 2013 55.74 55.76 54.71 55.14 4,621,711 -0.51(-0.92%)
Oct 25, 2013 55.49 55.84 55.05 55.66 4,973,573 +0.19(+0.34%)
Oct 24, 2013 55.33 55.75 55.13 55.47 2,238,373 +0.33(+0.59%)
Oct 23, 2013 55.36 55.50 54.94 55.14 4,079,282 -0.52(-0.94%)
Oct 22, 2013 55.25 55.82 55.22 55.67 4,438,400 +0.60(+1.08%)
Oct 21, 2013 55.21 55.29 54.80 55.07 2,885,318 -0.03(-0.05%)
Oct 18, 2013 54.60 55.32 54.42 55.10 5,714,294 +0.71(+1.30%)
Oct 17, 2013 53.41 54.51 53.34 54.39 4,867,160 +0.79(+1.48%)
Oct 16, 2013 53.20 53.73 53.06 53.60 4,617,436 +0.85(+1.61%)
Oct 15, 2013 52.86 53.29 52.57 52.75 3,401,855 -0.34(-0.65%)
Oct 14, 2013 52.02 53.17 51.85 53.10 3,631,355 +0.74(+1.42%)
Oct 11, 2013 51.76 52.66 51.52 52.35 4,355,335 +0.46(+0.88%)
Oct 10, 2013 50.56 51.92 50.33 51.90 4,639,547 +1.99(+3.99%)
Oct 09, 2013 50.31 50.42 49.34 49.90 5,792,666 -0.34(-0.69%)
Oct 08, 2013 51.52 51.83 50.23 50.25 4,269,108 -1.24(-2.40%)
Oct 07, 2013 51.72 52.37 51.47 51.49 2,641,338 -0.99(-1.88%)
Oct 04, 2013 51.28 52.61 51.23 52.47 4,169,904 +1.30(+2.55%)
Oct 03, 2013 51.40 51.75 51.00 51.17 3,172,796 -0.46(-0.88%)
Oct 02, 2013 51.48 51.95 51.43 51.63 3,627,267 -0.27(-0.52%)
Oct 01, 2013 51.46 52.12 51.31 51.90 3,828,125 +0.24(+0.47%)
Sep 27, 2013 51.19 52.18 50.82 51.65 6,190,091 -0.06(-0.11%)
Sep 26, 2013 51.68 52.17 51.46 51.71 4,942,719 +0.04(+0.07%)
Sep 25, 2013 52.30 52.33 51.51 51.67 4,116,600 -0.51(-0.98%)
Sep 24, 2013 52.23 53.09 52.14 52.19 5,177,336 +0.14(+0.27%)
Sep 23, 2013 52.13 52.62 51.98 52.05 3,302,655 -0.15(-0.29%)
Sep 20, 2013 52.68 53.07 52.19 52.19 4,818,228 -0.46(-0.87%)
Sep 19, 2013 53.13 53.49 52.50 52.65 3,713,803 -0.22(-0.42%)
Sep 18, 2013 52.50 53.10 51.86 52.87 3,907,733 +0.39(+0.74%)
Sep 17, 2013 52.07 52.72 51.87 52.48 3,762,402 +0.42(+0.80%)
Sep 16, 2013 52.29 52.28 51.80 52.06 3,724,337 +0.45(+0.87%)
Sep 13, 2013 51.36 51.62 51.06 51.62 3,460,427 +0.19(+0.36%)
Sep 12, 2013 50.73 51.81 50.60 51.43 5,230,926 +0.68(+1.34%)
Sep 11, 2013 50.55 50.99 50.36 50.75 3,042,375 +0.45(+0.89%)
Sep 10, 2013 50.31 50.52 50.03 50.31 2,806,318 +0.44(+0.88%)
Sep 09, 2013 50.06 50.53 49.74 49.87 3,993,479 -0.04(-0.07%)
Sep 06, 2013 50.27 50.61 49.62 49.90 3,521,102 -0.19(-0.37%)
Sep 05, 2013 50.59 50.89 49.99 50.09 3,619,527 -0.61(-1.21%)
Sep 04, 2013 50.24 50.90 49.97 50.70 4,352,287 +1.02(+2.06%)
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.