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 (%)
Jul 31, 2007 32.90 33.35 31.42 31.72 6,755,781 -1.05(-3.20%)
Jul 30, 2007 32.38 33.04 31.94 32.77 5,580,209 +0.07(+0.21%)
Jul 27, 2007 32.73 33.04 31.97 32.70 8,256,750 -0.05(-0.15%)
Jul 26, 2007 33.89 33.99 32.61 32.75 8,857,403 -1.34(-3.93%)
Jul 25, 2007 34.68 34.73 33.88 34.09 5,657,867 -0.24(-0.70%)
Jul 24, 2007 34.68 35.09 34.26 34.33 4,487,202 -0.67(-1.91%)
Jul 23, 2007 34.98 35.50 34.80 35.00 5,046,689 +0.27(+0.78%)
Jul 20, 2007 34.60 35.75 34.55 34.73 5,820,850 -0.19(-0.54%)
Jul 19, 2007 34.98 35.16 34.76 34.92 4,629,300 +0.09(+0.26%)
Jul 18, 2007 34.49 34.89 34.14 34.83 3,931,698 +0.40(+1.16%)
Jul 17, 2007 34.91 35.00 34.21 34.43 5,103,600 -0.44(-1.26%)
Jul 16, 2007 34.42 34.96 34.34 34.87 2,894,800 +0.32(+0.93%)
Jul 13, 2007 33.73 34.75 33.73 34.55 2,979,800 -0.01(-0.03%)
Jul 12, 2007 34.35 34.61 34.08 34.56 4,684,698 +0.48(+1.41%)
Jul 11, 2007 33.99 34.37 33.55 34.08 3,813,400 -0.06(-0.18%)
Jul 10, 2007 34.23 34.64 34.04 34.14 5,156,974 -0.15(-0.44%)
Jul 09, 2007 34.62 34.66 34.27 34.29 3,828,400 -0.39(-1.12%)
Jul 06, 2007 34.16 35.00 34.12 34.68 4,890,900 +0.56(+1.64%)
Jul 05, 2007 34.06 34.49 33.91 34.12 2,957,900 -0.11(-0.32%)
Jul 03, 2007 34.39 34.40 33.75 34.23 2,665,600 +0.00(+0.00%)
Jul 02, 2007 33.32 34.38 33.57 34.23 5,672,340 +0.91(+2.73%)
Jun 29, 2007 33.05 34.02 33.05 33.32 6,852,300 +0.09(+0.27%)
Jun 28, 2007 32.92 33.50 32.92 33.23 3,339,600 +0.16(+0.48%)
Jun 27, 2007 32.55 33.11 32.53 33.07 4,475,200 +0.32(+0.98%)
Jun 26, 2007 32.62 32.98 32.60 32.75 5,041,239 +0.13(+0.40%)
Jun 25, 2007 32.40 32.97 32.35 32.62 3,106,200 +0.19(+0.59%)
Jun 22, 2007 32.76 32.76 32.39 32.43 5,570,625 -0.33(-1.01%)
Jun 21, 2007 33.20 33.23 32.54 32.76 5,101,280 -0.44(-1.33%)
Jun 20, 2007 33.60 33.70 33.17 33.20 3,764,300 -0.27(-0.81%)
Jun 19, 2007 33.21 33.54 33.09 33.47 2,875,100 +0.08(+0.24%)
Jun 18, 2007 33.43 33.95 33.19 33.39 2,926,500 +0.16(+0.48%)
Jun 15, 2007 33.30 33.57 33.10 33.23 4,658,000 +0.12(+0.36%)
Jun 14, 2007 33.10 33.15 32.88 33.11 3,227,300 -0.03(-0.09%)
Jun 13, 2007 32.90 33.15 32.73 33.14 3,419,300 +0.31(+0.94%)
Jun 12, 2007 32.80 33.19 32.43 32.83 4,289,500 -0.29(-0.88%)
Jun 11, 2007 32.91 33.31 32.88 33.12 3,135,600 +0.11(+0.33%)
Jun 08, 2007 32.40 33.06 32.30 33.01 3,824,430 +0.42(+1.29%)
Jun 07, 2007 33.10 33.20 32.52 32.59 3,615,020 -0.42(-1.27%)
Jun 06, 2007 33.53 33.89 32.64 33.01 3,733,630 -0.52(-1.55%)
Jun 05, 2007 33.47 33.82 33.07 33.53 3,189,500 -0.13(-0.39%)
Jun 04, 2007 33.48 33.69 33.33 33.66 3,489,194 +0.18(+0.54%)
Jun 01, 2007 33.15 33.60 33.00 33.48 3,539,300 +0.22(+0.66%)
May 31, 2007 33.28 33.40 32.91 33.26 4,970,120 -0.31(-0.92%)
May 30, 2007 33.24 33.61 32.99 33.57 3,538,810 +0.28(+0.84%)
May 29, 2007 33.15 33.40 32.93 33.29 3,696,775 -0.36(-1.07%)
May 25, 2007 33.04 33.69 32.97 33.65 4,209,400 +0.61(+1.85%)
May 24, 2007 33.33 33.45 32.99 33.04 4,337,000 -0.20(-0.60%)
May 23, 2007 33.00 33.33 32.90 33.24 3,874,500 +0.42(+1.28%)
May 22, 2007 32.77 33.04 32.51 32.82 3,699,500 -0.02(-0.06%)
May 21, 2007 32.55 32.99 32.51 32.84 4,243,700 +0.29(+0.89%)
May 18, 2007 32.06 32.59 32.01 32.55 4,687,655 +0.54(+1.69%)
May 17, 2007 31.90 32.14 31.77 32.01 3,037,250 -0.03(-0.09%)
May 16, 2007 31.73 32.21 31.80 32.04 3,145,426 +0.31(+0.98%)
May 15, 2007 31.87 32.17 31.71 31.73 3,401,430 -0.14(-0.44%)
May 14, 2007 31.79 32.17 31.72 31.87 3,365,000 +0.09(+0.28%)
May 11, 2007 31.46 31.96 31.28 31.78 3,989,252 +0.31(+0.99%)
May 10, 2007 31.80 31.87 31.27 31.47 3,939,100 -0.39(-1.22%)
May 09, 2007 31.94 32.00 31.68 31.86 2,775,600 -0.02(-0.06%)
May 08, 2007 31.79 32.02 31.68 31.88 3,093,923 -0.01(-0.03%)
May 07, 2007 32.11 32.14 31.70 31.89 3,441,162 -0.11(-0.34%)
May 04, 2007 32.06 32.30 31.84 32.00 4,095,500 -0.06(-0.19%)
May 03, 2007 31.60 32.45 31.66 32.06 5,302,040 +0.25(+0.79%)
May 02, 2007 31.97 32.24 31.75 31.81 6,026,800 -0.16(-0.50%)
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.