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 (%)
Jan 31, 2012 29.04 29.36 28.39 28.48 5,526,095 -0.20(-0.70%)
Jan 30, 2012 28.50 28.78 28.16 28.68 5,908,382 -0.16(-0.55%)
Jan 27, 2012 28.64 28.95 28.52 28.84 4,473,755 +0.12(+0.42%)
Jan 26, 2012 28.97 29.18 28.59 28.72 5,892,468 -0.04(-0.14%)
Jan 25, 2012 28.56 29.00 28.27 28.76 8,478,564 +0.12(+0.42%)
Jan 24, 2012 28.57 28.95 28.29 28.64 8,403,878 -0.20(-0.69%)
Jan 23, 2012 28.09 29.01 27.93 28.84 8,144,312 +0.80(+2.85%)
Jan 20, 2012 28.86 28.87 27.81 28.04 7,581,239 -0.79(-2.74%)
Jan 19, 2012 28.31 28.85 28.21 28.83 4,839,805 +0.54(+1.91%)
Jan 18, 2012 28.01 28.32 27.84 28.29 5,486,194 +0.20(+0.71%)
Jan 17, 2012 28.26 28.51 27.93 28.09 3,516,385 +0.34(+1.23%)
Jan 13, 2012 27.82 27.96 27.44 27.75 4,369,178 -0.33(-1.18%)
Jan 12, 2012 28.22 28.31 27.78 28.08 4,765,302 -0.07(-0.25%)
Jan 11, 2012 28.55 28.64 27.90 28.15 4,985,648 -0.46(-1.61%)
Jan 10, 2012 28.06 28.62 27.84 28.61 7,566,177 +0.76(+2.73%)
Jan 09, 2012 27.78 28.17 27.66 27.85 4,866,307 +0.06(+0.22%)
Jan 06, 2012 28.02 28.07 27.62 27.79 5,528,798 -0.18(-0.64%)
Jan 05, 2012 27.67 28.13 27.33 27.97 4,316,349 +0.07(+0.25%)
Jan 04, 2012 27.37 27.96 27.18 27.90 7,570,083 +0.76(+2.80%)
Dec 30, 2011 27.24 27.56 27.14 27.14 4,222,234 -0.10(-0.37%)
Dec 29, 2011 27.05 27.32 26.91 27.24 3,143,847 +0.33(+1.23%)
Dec 28, 2011 27.01 27.07 26.63 26.91 6,474,144 -0.14(-0.52%)
Dec 27, 2011 26.78 27.20 26.75 27.05 3,254,206 +0.16(+0.60%)
Dec 23, 2011 26.53 26.98 26.35 26.89 3,209,905 +0.76(+2.91%)
Dec 21, 2011 25.80 26.29 25.65 26.13 5,399,581 +0.29(+1.12%)
Dec 20, 2011 25.16 26.10 25.08 25.84 7,012,790 +1.21(+4.91%)
Dec 19, 2011 25.08 25.28 24.49 24.63 7,474,529 -0.21(-0.85%)
Dec 16, 2011 24.96 25.27 24.63 24.84 7,490,528 +0.12(+0.49%)
Dec 15, 2011 25.25 25.30 24.66 24.72 8,664,707 -0.32(-1.28%)
Dec 14, 2011 25.26 25.31 24.62 25.04 6,495,848 -0.49(-1.92%)
Dec 13, 2011 26.44 26.68 25.39 25.53 7,157,246 -0.72(-2.74%)
Dec 12, 2011 26.18 26.36 25.68 26.25 6,488,572 -0.39(-1.46%)
Dec 09, 2011 25.93 26.75 25.71 26.64 6,398,537 +1.00(+3.90%)
Dec 08, 2011 26.25 26.27 25.56 25.64 6,672,388 -0.80(-3.03%)
Dec 07, 2011 25.87 26.61 25.64 26.44 9,920,415 +0.21(+0.80%)
Dec 06, 2011 25.64 26.37 25.62 26.23 8,307,111 +0.59(+2.30%)
Dec 05, 2011 26.12 26.40 25.49 25.64 9,900,368 +0.08(+0.31%)
Dec 02, 2011 25.82 26.00 25.29 25.56 7,415,045 +0.14(+0.55%)
Dec 01, 2011 26.12 26.15 25.35 25.42 7,865,123 -0.62(-2.38%)
Nov 30, 2011 25.57 26.05 25.47 26.04 11,323,655 +1.42(+5.77%)
Nov 29, 2011 24.50 24.85 24.24 24.62 6,823,868 +0.23(+0.94%)
Nov 28, 2011 24.50 24.75 24.09 24.39 6,112,748 +0.84(+3.57%)
Nov 25, 2011 23.43 23.88 23.43 23.55 3,266,314 +0.11(+0.47%)
Nov 23, 2011 23.86 24.02 23.35 23.44 5,861,533 -0.82(-3.38%)
Nov 22, 2011 23.97 24.47 23.86 24.26 7,153,780 +0.17(+0.71%)
Nov 21, 2011 24.19 24.32 23.87 24.09 8,181,041 -0.69(-2.78%)
Nov 18, 2011 25.06 25.06 24.55 24.78 7,568,606 +0.03(+0.12%)
Nov 17, 2011 25.04 25.12 24.30 24.75 13,186,018 -0.31(-1.24%)
Nov 16, 2011 25.15 25.85 24.97 25.06 7,660,484 -0.42(-1.65%)
Nov 15, 2011 25.92 25.98 25.20 25.48 9,399,371 -0.60(-2.30%)
Nov 14, 2011 25.48 26.18 25.48 26.08 9,730,809 -0.17(-0.65%)
Nov 11, 2011 25.62 26.84 25.54 26.25 9,286,183 +1.19(+4.75%)
Nov 10, 2011 24.86 25.14 24.38 25.06 9,403,785 +0.54(+2.20%)
Nov 09, 2011 24.97 25.26 24.38 24.52 9,018,484 -1.30(-5.03%)
Nov 08, 2011 25.36 25.89 24.83 25.82 9,625,784 +0.58(+2.30%)
Nov 07, 2011 25.25 25.33 24.72 25.24 6,934,488 +0.06(+0.24%)
Nov 04, 2011 24.13 25.53 23.93 25.18 14,931,863 +0.66(+2.69%)
Nov 03, 2011 25.32 25.41 23.93 24.52 14,951,416 -0.43(-1.72%)
Nov 02, 2011 25.24 25.54 24.80 24.95 8,423,191 +0.34(+1.38%)
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.