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 30, 2012 31.03 31.09 30.43 30.53 8,484,855 -0.87(-2.77%)
Apr 27, 2012 31.43 31.61 31.08 31.40 11,966,012 +0.18(+0.59%)
Apr 26, 2012 30.45 31.28 30.32 31.22 7,258,568 +0.80(+2.62%)
Apr 25, 2012 30.10 30.59 30.04 30.43 4,332,412 +0.65(+2.18%)
Apr 24, 2012 29.83 30.15 29.60 29.78 5,568,736 -0.11(-0.37%)
Apr 23, 2012 30.14 30.14 29.51 29.89 6,356,767 -0.59(-1.92%)
Apr 20, 2012 30.55 30.82 30.36 30.47 5,492,389 +0.03(+0.09%)
Apr 19, 2012 30.23 30.55 29.97 30.44 11,178,342 +0.33(+1.09%)
Apr 18, 2012 29.92 30.23 29.67 30.11 7,066,815 +0.09(+0.30%)
Apr 17, 2012 29.89 30.22 29.53 30.02 8,097,293 +0.47(+1.58%)
Apr 16, 2012 29.87 29.87 29.35 29.56 7,573,665 -0.18(-0.62%)
Apr 13, 2012 29.33 29.85 29.24 29.74 7,432,036 +0.30(+1.03%)
Apr 12, 2012 28.96 29.46 28.74 29.44 9,489,721 +0.49(+1.71%)
Apr 11, 2012 29.10 29.16 28.81 28.94 7,216,643 +0.31(+1.09%)
Apr 10, 2012 29.73 29.78 28.59 28.63 13,388,886 -1.13(-3.81%)
Apr 09, 2012 29.25 29.97 28.69 29.77 9,641,807 -0.72(-2.37%)
Apr 05, 2012 30.13 30.60 30.00 30.49 7,874,453 +0.31(+1.03%)
Apr 04, 2012 30.61 30.72 29.97 30.18 9,146,739 -0.81(-2.63%)
Apr 03, 2012 30.86 31.26 30.57 30.99 7,297,617 +0.13(+0.42%)
Apr 02, 2012 30.92 31.09 30.55 30.86 8,918,406 -0.16(-0.50%)
Mar 30, 2012 30.17 31.05 30.15 31.02 16,955,852 +0.99(+3.29%)
Mar 29, 2012 29.27 30.10 29.21 30.03 8,344,829 +0.55(+1.86%)
Mar 28, 2012 29.46 29.88 29.40 29.48 8,899,768 -0.25(-0.83%)
Mar 27, 2012 29.75 29.83 29.53 29.73 5,455,809 +0.07(+0.25%)
Mar 26, 2012 29.47 29.78 29.25 29.66 8,558,460 +0.53(+1.82%)
Mar 23, 2012 28.72 29.25 28.67 29.13 5,973,694 +0.38(+1.30%)
Mar 22, 2012 28.60 28.83 28.50 28.75 5,023,031 -0.12(-0.41%)
Mar 21, 2012 29.07 29.14 28.71 28.87 5,576,874 -0.13(-0.44%)
Mar 20, 2012 28.85 29.01 28.71 29.00 6,325,470 -0.11(-0.38%)
Mar 19, 2012 28.78 29.32 28.65 29.11 5,375,433 +0.21(+0.73%)
Mar 16, 2012 28.84 29.04 28.78 28.90 6,461,614 +0.06(+0.22%)
Mar 15, 2012 28.75 28.91 28.44 28.83 7,527,527 +0.08(+0.29%)
Mar 14, 2012 28.94 29.09 28.61 28.75 10,336,915 +0.09(+0.32%)
Mar 13, 2012 28.03 28.75 27.95 28.66 11,162,834 +0.70(+2.52%)
Mar 12, 2012 28.26 28.36 27.79 27.96 4,227,191 -0.23(-0.81%)
Mar 09, 2012 28.02 28.35 27.89 28.18 7,530,099 +0.25(+0.88%)
Mar 08, 2012 27.38 28.06 27.36 27.94 9,571,610 +0.78(+2.86%)
Mar 07, 2012 26.61 27.24 26.53 27.16 7,560,463 +0.65(+2.44%)
Mar 06, 2012 26.85 26.89 26.30 26.51 7,861,881 -0.72(-2.64%)
Mar 05, 2012 27.49 27.59 27.00 27.23 6,086,659 -0.38(-1.39%)
Mar 02, 2012 27.67 27.82 27.41 27.62 6,005,708 -0.05(-0.20%)
Mar 01, 2012 27.31 27.85 27.19 27.67 10,037,615 +0.41(+1.51%)
Feb 29, 2012 27.47 27.64 27.18 27.26 12,031,650 -0.08(-0.30%)
Feb 28, 2012 27.20 27.43 26.98 27.34 5,935,616 +0.15(+0.54%)
Feb 27, 2012 26.81 27.50 26.62 27.20 4,111,390 +0.07(+0.27%)
Feb 24, 2012 26.97 27.29 26.87 27.12 6,113,701 +0.28(+1.05%)
Feb 23, 2012 26.94 27.00 26.69 26.84 7,957,712 +0.01(+0.03%)
Feb 22, 2012 26.89 27.21 26.79 26.83 5,133,217 -0.10(-0.37%)
Feb 21, 2012 27.19 27.41 26.83 26.93 5,327,960 -0.05(-0.17%)
Feb 17, 2012 27.19 27.23 26.76 26.98 8,963,426 +0.26(+0.99%)
Feb 16, 2012 25.85 26.87 25.73 26.71 15,375,445 -0.25(-0.91%)
Feb 15, 2012 26.73 27.27 26.62 26.96 9,246,421 -0.20(-0.74%)
Feb 14, 2012 27.55 27.63 26.93 27.16 6,066,631 -0.38(-1.39%)
Feb 13, 2012 27.53 27.70 27.41 27.54 6,582,936 +0.28(+1.04%)
Feb 10, 2012 26.77 27.35 26.53 27.26 5,601,811 +0.12(+0.44%)
Feb 09, 2012 27.08 27.24 26.60 27.14 6,292,128 +0.04(+0.13%)
Feb 08, 2012 27.21 27.42 26.91 27.10 4,993,630 -0.15(-0.57%)
Feb 07, 2012 27.00 27.29 26.69 27.26 8,420,679 +0.25(+0.91%)
Feb 06, 2012 26.66 27.02 26.63 27.01 4,560,561 +0.14(+0.51%)
Feb 03, 2012 26.88 27.00 26.48 26.88 7,698,366 +0.35(+1.31%)
Feb 02, 2012 26.18 26.73 25.75 26.53 9,688,345 +0.17(+0.66%)
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.