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 (%)
Sep 28, 2007 30.93 31.55 30.81 31.50 5,552,400 +0.49(+1.58%)
Sep 27, 2007 31.29 31.31 30.96 31.01 3,950,900 -0.10(-0.32%)
Sep 26, 2007 31.06 31.40 30.92 31.11 5,200,500 +0.30(+0.97%)
Sep 25, 2007 30.59 30.94 30.43 30.81 6,275,100 -0.05(-0.16%)
Sep 24, 2007 31.50 31.56 30.78 30.86 6,029,700 -0.73(-2.31%)
Sep 21, 2007 30.64 32.67 30.11 31.59 9,305,400 +0.20(+0.64%)
Sep 20, 2007 32.74 32.59 31.34 31.39 8,419,900 -1.35(-4.12%)
Sep 19, 2007 32.25 32.97 32.14 32.74 6,066,300 +0.60(+1.87%)
Sep 18, 2007 30.79 32.18 30.80 32.14 6,059,100 +1.35(+4.38%)
Sep 17, 2007 30.47 30.82 30.42 30.79 4,166,400 +0.14(+0.46%)
Sep 14, 2007 30.83 30.77 30.44 30.65 3,500,200 -0.18(-0.58%)
Sep 13, 2007 30.39 31.03 30.39 30.83 5,205,100 +0.58(+1.92%)
Sep 12, 2007 30.66 30.82 30.25 30.25 4,846,300 -0.79(-2.55%)
Sep 11, 2007 30.73 31.09 30.63 31.04 4,437,000 +0.31(+1.01%)
Sep 10, 2007 31.03 31.15 30.65 30.73 4,684,500 -0.22(-0.71%)
Sep 07, 2007 30.86 31.29 30.10 30.95 4,922,100 -0.41(-1.31%)
Sep 06, 2007 30.77 31.41 30.05 31.36 4,599,300 +0.55(+1.79%)
Sep 05, 2007 31.21 31.37 30.75 30.81 9,526,200 -0.77(-2.44%)
Sep 04, 2007 31.72 32.00 31.27 31.58 8,473,700 +0.07(+0.22%)
Aug 31, 2007 30.89 31.73 30.83 31.51 5,453,000 +0.76(+2.47%)
Aug 30, 2007 30.76 31.14 30.58 30.75 3,492,900 -0.41(-1.32%)
Aug 29, 2007 30.34 31.21 29.90 31.16 4,503,200 +1.05(+3.49%)
Aug 28, 2007 31.01 31.25 30.07 30.11 3,831,000 -1.14(-3.65%)
Aug 27, 2007 31.74 31.74 31.10 31.25 2,468,915 -0.54(-1.70%)
Aug 24, 2007 31.35 31.94 31.17 31.79 3,448,400 +0.55(+1.76%)
Aug 23, 2007 31.54 31.60 31.09 31.24 4,716,200 -0.15(-0.48%)
Aug 22, 2007 31.23 32.19 30.94 31.39 4,541,100 +0.57(+1.85%)
Aug 21, 2007 30.20 31.06 30.17 30.82 4,996,900 +0.37(+1.22%)
Aug 20, 2007 31.04 31.04 30.09 30.45 4,918,153 +0.20(+0.66%)
Aug 17, 2007 30.30 30.90 29.71 30.25 6,632,478 +0.94(+3.21%)
Aug 16, 2007 29.15 29.75 28.76 29.31 8,273,825 -0.35(-1.18%)
Aug 15, 2007 30.05 30.89 29.60 29.66 6,328,400 -0.15(-0.50%)
Aug 14, 2007 31.23 31.30 29.78 29.81 4,960,623 -1.23(-3.96%)
Aug 13, 2007 30.68 31.49 30.64 31.04 3,860,100 +0.42(+1.37%)
Aug 10, 2007 31.44 31.44 29.83 30.62 6,114,620 -0.04(-0.13%)
Aug 09, 2007 32.00 32.25 29.61 30.66 8,682,361 -1.30(-4.07%)
Aug 08, 2007 32.05 32.17 31.15 31.96 6,933,978 -0.15(-0.47%)
Aug 07, 2007 31.68 32.41 31.56 32.11 9,063,429 +0.06(+0.19%)
Aug 06, 2007 31.01 32.45 31.01 32.05 6,525,460 +0.25(+0.79%)
Aug 03, 2007 32.22 32.53 31.76 31.80 6,228,638 -0.73(-2.24%)
Aug 02, 2007 31.97 32.73 31.91 32.53 7,084,867 +0.56(+1.75%)
Aug 01, 2007 31.60 32.09 31.03 31.97 6,930,233 +0.25(+0.79%)
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%)
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.