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 30, 2010 14.21 14.55 14.07 14.22 35,997 +0.04(+0.27%)
Sep 29, 2010 14.27 14.29 14.00 14.18 7,434,649 -0.19(-1.31%)
Sep 28, 2010 14.31 14.46 13.93 14.37 9,657,548 +0.12(+0.82%)
Sep 27, 2010 14.46 14.46 14.14 14.25 10,072,818 -0.24(-1.67%)
Sep 24, 2010 14.02 14.52 13.99 14.50 12,652,842 +0.68(+4.93%)
Sep 23, 2010 13.81 14.14 13.41 13.81 549 +0.14(+1.05%)
Sep 22, 2010 13.93 14.04 13.57 13.67 14,962,407 -0.32(-2.31%)
Sep 21, 2010 14.13 14.15 13.80 13.99 10,714,097 -0.09(-0.64%)
Sep 20, 2010 13.60 14.14 13.53 14.08 7,798,063 +0.53(+3.90%)
Sep 17, 2010 13.55 13.79 13.27 13.55 17,098,574 -0.42(-3.01%)
Sep 15, 2010 13.94 13.98 13.68 13.98 10,998,622 -0.12(-0.83%)
Sep 14, 2010 14.07 14.20 13.81 14.09 7,080,454 -0.01(-0.06%)
Sep 13, 2010 14.07 14.22 13.87 14.10 9,120,812 +0.21(+1.48%)
Sep 10, 2010 13.53 13.98 13.47 13.89 10,256,655 +0.40(+2.99%)
Sep 09, 2010 13.55 13.69 13.47 13.49 8,041,633 +0.13(+0.94%)
Sep 08, 2010 13.18 13.46 13.14 13.37 9,615,785 +0.20(+1.50%)
Sep 07, 2010 13.47 13.55 13.09 13.17 811 -0.44(-3.22%)
Sep 03, 2010 13.60 13.75 13.43 13.61 7,950,781 +0.25(+1.87%)
Sep 02, 2010 13.08 13.42 13.08 13.36 404 +0.32(+2.47%)
Sep 01, 2010 12.56 13.25 12.56 13.03 14,591,336 +0.71(+5.72%)
Aug 31, 2010 12.31 12.41 12.03 12.33 58,457 +0.09(+0.73%)
Aug 30, 2010 12.39 12.56 12.23 12.24 9,173,247 -0.20(-1.58%)
Aug 27, 2010 12.44 12.51 11.76 12.44 14,477,118 +0.16(+1.31%)
Aug 26, 2010 12.19 12.36 11.99 12.28 559 +0.15(+1.25%)
Aug 25, 2010 11.67 12.17 11.62 12.12 13,979,009 +0.29(+2.42%)
Aug 24, 2010 11.72 11.97 11.65 11.84 1,351 -0.15(-1.27%)
Aug 23, 2010 12.12 12.29 11.84 11.99 12,114,812 -0.17(-1.40%)
Aug 20, 2010 12.14 12.23 11.91 12.16 8,079,986 -0.13(-1.09%)
Aug 19, 2010 12.60 12.68 12.19 12.29 1,015 -0.39(-3.10%)
Aug 18, 2010 12.65 12.86 12.44 12.69 14,723,299 +0.05(+0.42%)
Aug 17, 2010 12.78 12.98 12.63 12.63 9,671,934 +0.01(+0.07%)
Aug 16, 2010 12.34 12.64 12.23 12.62 7,870,947 +0.16(+1.29%)
Aug 13, 2010 12.46 12.67 12.40 12.46 12,699,086 -0.20(-1.55%)
Aug 12, 2010 12.68 12.79 12.57 12.66 12,632,322 -0.27(-2.07%)
Aug 11, 2010 13.41 13.42 12.85 12.93 923 -0.82(-5.98%)
Aug 10, 2010 13.71 13.95 13.58 13.75 1,343 -0.14(-1.03%)
Aug 09, 2010 13.84 13.95 13.70 13.89 6,390,397 +0.17(+1.24%)
Aug 06, 2010 13.72 13.83 13.42 13.72 9,416,516 -0.15(-1.09%)
Aug 05, 2010 13.84 14.08 13.79 13.87 9,155,066 -0.10(-0.70%)
Aug 04, 2010 13.87 14.01 13.64 13.97 23,343,724 +0.56(+4.20%)
Aug 03, 2010 13.62 13.66 13.14 13.41 4,141 -0.26(-1.90%)
Aug 02, 2010 13.38 13.84 13.38 13.67 12,377,079 +0.46(+3.52%)
Jul 30, 2010 13.20 13.28 12.63 13.20 8,077,775 +0.09(+0.68%)
Jul 29, 2010 13.25 13.51 12.80 13.12 8,748,481 +0.05(+0.41%)
Jul 28, 2010 13.06 13.26 12.95 13.06 607 -0.23(-1.75%)
Jul 27, 2010 13.29 13.65 13.16 13.29 811 -0.11(-0.80%)
Jul 26, 2010 13.08 13.43 12.98 13.40 10,667,272 +0.34(+2.60%)
Jul 23, 2010 12.68 13.20 12.62 13.06 12,689,050 +0.38(+2.96%)
Jul 22, 2010 12.53 12.88 12.47 12.69 10,253,118 +0.41(+3.35%)
Jul 21, 2010 12.47 12.58 12.18 12.28 11,965,440 -0.12(-0.94%)
Jul 20, 2010 12.39 12.40 11.96 12.39 13,819,673 +0.01(+0.07%)
Jul 19, 2010 12.15 12.45 11.98 12.38 8,961,056 +0.29(+2.44%)
Jul 16, 2010 12.09 12.78 12.02 12.09 12,625,693 -0.63(-4.92%)
Jul 15, 2010 12.75 12.92 12.62 12.71 5,024,504 -0.08(-0.63%)
Jul 14, 2010 12.95 13.04 12.67 12.79 9,636,084 -0.25(-1.92%)
Jul 13, 2010 12.74 13.13 12.72 13.04 8,437,634 +0.46(+3.62%)
Jul 12, 2010 12.41 12.69 12.30 12.59 8,101,882 +0.04(+0.36%)
Jul 09, 2010 12.54 12.59 12.30 12.54 5,846,983 +0.08(+0.65%)
Jul 08, 2010 12.09 12.56 12.00 12.46 13,604,173 +0.55(+4.65%)
Jul 07, 2010 11.63 11.97 11.51 11.91 11,107,389 +0.37(+3.17%)
Jul 06, 2010 11.69 12.01 11.39 11.54 3,514 +0.09(+0.78%)
Jul 02, 2010 11.45 11.69 11.24 11.45 11,664,255 +0.03(+0.23%)
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.