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, 2007 28.39 28.40 28.08 28.18 3,719,077 -0.24(-0.84%)
Apr 27, 2007 28.44 28.47 28.25 28.42 3,560,852 -0.01(-0.03%)
Apr 26, 2007 27.69 28.52 27.69 28.43 6,015,191 +0.04(+0.16%)
Apr 25, 2007 28.14 28.47 28.03 28.39 5,715,338 +0.40(+1.43%)
Apr 24, 2007 28.08 28.12 27.83 27.99 3,855,512 -0.15(-0.54%)
Apr 23, 2007 28.13 28.21 27.96 28.14 2,859,986 +0.01(+0.03%)
Apr 20, 2007 28.68 28.68 28.00 28.13 5,037,342 +0.12(+0.41%)
Apr 19, 2007 27.92 28.15 27.76 28.01 4,040,074 -0.11(-0.38%)
Apr 18, 2007 28.39 28.39 27.76 28.12 5,085,237 +0.10(+0.35%)
Apr 17, 2007 28.07 28.11 27.92 28.02 4,749,334 -0.10(-0.35%)
Apr 16, 2007 27.94 28.16 27.91 28.12 6,360,204 +0.22(+0.79%)
Apr 13, 2007 28.24 28.24 27.81 27.90 5,317,412 +0.04(+0.13%)
Apr 12, 2007 28.20 28.20 27.43 27.86 5,599,139 +0.37(+1.36%)
Apr 11, 2007 27.77 27.85 27.46 27.49 4,773,709 -0.36(-1.31%)
Apr 10, 2007 27.63 27.85 27.63 27.85 3,667,866 +0.18(+0.64%)
Apr 09, 2007 27.68 27.72 27.51 27.68 4,878,344 +0.16(+0.58%)
Apr 05, 2007 27.71 27.69 27.02 27.52 5,297,854 -0.20(-0.70%)
Apr 04, 2007 27.67 27.93 27.59 27.71 5,969,340 +0.12(+0.45%)
Apr 03, 2007 27.55 27.70 27.46 27.59 6,681,988 +0.28(+1.04%)
Apr 02, 2007 27.31 27.32 27.10 27.30 3,931,129 +0.17(+0.62%)
Mar 30, 2007 27.01 27.28 26.94 27.13 5,173,601 +0.08(+0.29%)
Mar 29, 2007 26.97 27.21 26.95 27.05 6,114,023 +0.12(+0.43%)
Mar 28, 2007 27.13 27.13 26.75 26.94 4,446,434 -0.19(-0.69%)
Mar 27, 2007 27.12 27.29 26.99 27.13 4,988,078 +0.02(+0.07%)
Mar 26, 2007 27.02 27.23 26.82 27.11 4,408,668 +0.09(+0.33%)
Mar 23, 2007 27.19 27.26 26.95 27.02 4,485,214 -0.26(-0.94%)
Mar 22, 2007 26.47 27.38 26.47 27.28 4,680,356 +0.07(+0.26%)
Mar 21, 2007 27.05 27.31 26.78 27.21 4,744,275 +0.16(+0.59%)
Mar 20, 2007 27.21 27.26 27.02 27.05 5,661,934 -0.14(-0.52%)
Mar 19, 2007 27.01 27.20 26.86 27.19 4,595,242 +0.39(+1.46%)
Mar 16, 2007 26.65 26.80 26.49 26.80 9,318,747 +0.15(+0.57%)
Mar 15, 2007 26.97 27.03 26.62 26.65 6,366,118 -0.41(-1.51%)
Mar 14, 2007 27.23 27.43 26.82 27.05 4,404,948 -0.05(-0.20%)
Mar 13, 2007 27.76 27.68 27.08 27.11 4,648,903 -0.65(-2.33%)
Mar 12, 2007 27.37 27.79 27.23 27.76 6,384,435 +0.55(+2.02%)
Mar 09, 2007 27.15 27.39 27.05 27.21 3,461,707 +0.17(+0.62%)
Mar 08, 2007 27.35 27.45 27.01 27.04 5,038,172 -0.09(-0.33%)
Mar 07, 2007 27.32 27.57 27.05 27.13 5,990,657 -0.32(-1.16%)
Mar 06, 2007 26.35 27.54 26.35 27.45 11,286,647 +1.17(+4.46%)
Mar 05, 2007 26.01 26.37 25.73 26.27 5,852,558 +0.07(+0.27%)
Mar 02, 2007 26.52 26.61 26.17 26.20 4,306,419 -0.38(-1.43%)
Mar 01, 2007 26.92 26.92 26.24 26.58 7,932,905 -0.35(-1.32%)
Feb 28, 2007 27.14 27.40 26.82 26.94 8,985,647 +0.12(+0.43%)
Feb 27, 2007 28.12 28.21 25.24 26.82 8,090,205 -1.03(-3.69%)
Feb 26, 2007 27.78 28.00 27.76 27.85 2,392,864 +0.07(+0.26%)
Feb 23, 2007 27.96 27.97 27.60 27.78 2,641,683 -0.20(-0.73%)
Feb 22, 2007 28.16 28.22 27.81 27.99 3,009,307 -0.13(-0.47%)
Feb 21, 2007 28.34 28.39 28.08 28.12 5,240,077 -0.19(-0.66%)
Feb 20, 2007 28.27 28.39 28.03 28.31 1,623,813 +0.09(+0.31%)
Feb 16, 2007 28.16 28.32 28.04 28.22 2,592,193 -0.06(-0.22%)
Feb 15, 2007 28.43 28.52 28.15 28.28 2,575,058 -0.10(-0.34%)
Feb 14, 2007 28.37 28.62 28.34 28.38 3,243,966 +0.10(+0.35%)
Feb 13, 2007 27.90 28.32 27.77 28.28 2,502,729 +0.51(+1.82%)
Feb 12, 2007 28.30 28.39 27.75 27.77 2,418,944 -0.33(-1.17%)
Feb 09, 2007 28.42 28.58 27.97 28.10 2,542,929 -0.36(-1.28%)
Feb 08, 2007 28.20 28.48 28.18 28.47 2,841,785 +0.27(+0.94%)
Feb 07, 2007 28.02 28.23 27.94 28.20 2,206,419 +0.18(+0.63%)
Feb 06, 2007 28.16 28.17 27.86 28.02 1,987,604 +0.03(+0.10%)
Feb 05, 2007 27.76 28.04 27.58 28.00 2,343,503 +0.19(+0.67%)
Feb 02, 2007 27.89 28.03 27.75 27.81 3,821,439 -0.08(-0.29%)
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.