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 (%)
Apr 29, 2011 22.74 22.83 22.52 22.72 6,993,096 -0.03(-0.12%)
Apr 28, 2011 22.41 23.15 22.37 22.75 8,716,556 +0.33(+1.49%)
Apr 27, 2011 22.28 22.51 22.14 22.41 6,083,094 +0.20(+0.89%)
Apr 26, 2011 22.44 22.44 22.07 22.21 7,670,151 -0.03(-0.12%)
Apr 25, 2011 22.49 22.52 22.14 22.24 6,627,913 -0.10(-0.44%)
Apr 21, 2011 22.41 22.41 22.06 22.34 4,903,021 +0.18(+0.81%)
Apr 20, 2011 22.04 22.30 22.00 22.16 5,675,525 +0.52(+2.41%)
Apr 19, 2011 21.72 21.84 21.49 21.64 6,518,495 -0.04(-0.17%)
Apr 18, 2011 21.58 21.79 21.03 21.67 9,504,869 -0.25(-1.15%)
Apr 15, 2011 22.09 22.52 21.80 21.93 13,621,057 +0.08(+0.37%)
Apr 14, 2011 21.86 21.97 21.34 21.85 11,537,890 -0.18(-0.82%)
Apr 13, 2011 22.03 22.30 21.70 22.03 8,067,600 +0.13(+0.58%)
Apr 12, 2011 21.84 21.98 21.67 21.90 9,370,794 -0.12(-0.53%)
Apr 11, 2011 21.82 22.11 21.40 22.02 11,146,764 +0.15(+0.70%)
Apr 08, 2011 22.26 22.37 21.61 21.86 8,873,719 -0.28(-1.26%)
Apr 07, 2011 22.07 22.16 21.58 22.14 11,580,316 +0.06(+0.29%)
Apr 06, 2011 22.75 22.81 21.91 22.08 10,870,104 -0.47(-2.08%)
Apr 05, 2011 22.40 23.14 22.36 22.55 13,429,793 -0.04(-0.16%)
Apr 04, 2011 22.47 22.59 22.26 22.58 8,214,777 +0.25(+1.13%)
Apr 01, 2011 22.67 22.94 22.10 22.33 12,322,967 -0.23(-1.00%)
Mar 31, 2011 23.40 23.41 22.50 22.56 16,432,187 -0.97(-4.13%)
Mar 30, 2011 23.53 23.53 23.53 23.53 13,436,131 +0.73(+3.20%)
Mar 29, 2011 22.01 22.94 21.66 22.80 16,056,383 +0.79(+3.60%)
Mar 28, 2011 22.24 22.29 21.53 22.01 14,070,564 -0.22(-0.97%)
Mar 25, 2011 22.75 22.75 22.19 22.22 11,322,208 -0.38(-1.67%)
Mar 24, 2011 22.58 22.71 22.04 22.60 9,586,418 +0.20(+0.88%)
Mar 23, 2011 22.12 22.49 21.89 22.40 9,011,238 +0.19(+0.85%)
Mar 22, 2011 22.08 22.58 22.07 22.21 10,606,588 +0.14(+0.61%)
Mar 21, 2011 21.85 22.16 21.83 22.08 13,969,446 +1.15(+5.51%)
Mar 18, 2011 21.31 21.31 20.76 20.93 14,136,514 -0.02(-0.09%)
Mar 17, 2011 21.06 21.25 20.85 20.94 11,149,729 +0.36(+1.75%)
Mar 16, 2011 20.73 21.29 20.40 20.58 13,882,154 -0.27(-1.30%)
Mar 15, 2011 20.98 21.27 20.84 20.85 16,146,157 -0.41(-1.95%)
Mar 14, 2011 21.28 21.33 20.85 21.27 13,091,111 -0.17(-0.80%)
Mar 11, 2011 21.17 21.67 21.14 21.44 8,135,186 +0.10(+0.46%)
Mar 10, 2011 21.28 21.54 21.03 21.34 12,331,690 -0.30(-1.37%)
Mar 09, 2011 21.37 21.94 21.37 21.64 10,024,773 +0.33(+1.56%)
Mar 08, 2011 21.31 21.44 21.01 21.31 9,301,147 +0.07(+0.34%)
Mar 07, 2011 21.69 21.71 20.91 21.23 8,454,312 -0.31(-1.42%)
Mar 04, 2011 22.02 22.25 21.05 21.54 13,883,187 -0.33(-1.52%)
Mar 03, 2011 21.73 22.18 21.53 21.87 11,070,955 +0.40(+1.88%)
Mar 02, 2011 20.83 21.67 20.71 21.47 14,730,617 +0.62(+2.98%)
Mar 01, 2011 21.53 21.55 20.78 20.85 13,853,297 -0.60(-2.81%)
Feb 28, 2011 21.14 21.59 21.06 21.45 16,785,658 +0.29(+1.36%)
Feb 25, 2011 19.99 21.26 19.93 21.16 18,747,222 +1.36(+6.85%)
Feb 24, 2011 19.52 20.06 19.39 19.80 15,445,493 +0.24(+1.24%)
Feb 23, 2011 19.79 20.14 19.33 19.56 13,463,350 -0.20(-1.00%)
Feb 22, 2011 20.33 20.34 19.54 19.76 13,222,541 -0.84(-4.06%)
Feb 18, 2011 19.97 20.77 19.86 20.59 15,222,319 +0.50(+2.51%)
Feb 17, 2011 19.67 20.24 18.88 20.09 26,461,130 +0.22(+1.13%)
Feb 16, 2011 19.53 20.00 19.34 19.87 15,500,796 +0.40(+2.08%)
Feb 15, 2011 19.44 19.56 19.26 19.46 6,945,322 -0.09(-0.46%)
Feb 14, 2011 19.73 19.75 19.30 19.55 6,910,308 -0.17(-0.87%)
Feb 11, 2011 19.28 19.87 19.28 19.72 8,360,611 +0.29(+1.48%)
Feb 10, 2011 19.17 19.62 19.10 19.44 11,594,904 +0.07(+0.37%)
Feb 09, 2011 18.95 19.44 18.79 19.36 17,289,082 +0.41(+2.18%)
Feb 08, 2011 18.72 18.97 18.61 18.95 5,923,259 +0.22(+1.20%)
Feb 07, 2011 18.21 18.73 18.19 18.73 7,022,689 +0.55(+3.02%)
Feb 04, 2011 18.27 18.31 17.92 18.18 10,194,412 -0.03(-0.15%)
Feb 03, 2011 17.96 18.45 17.92 18.20 16,446,061 +0.25(+1.40%)
Feb 02, 2011 17.76 18.16 17.76 17.95 10,623,168 +0.03(+0.15%)
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.