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, 2009 12.48 12.53 11.88 12.05 10,089,093 -0.36(-2.90%)
Sep 29, 2009 12.39 12.60 12.31 12.41 8,805,128 +0.20(+1.64%)
Sep 28, 2009 11.73 12.36 11.65 12.21 6,238,103 +0.59(+5.08%)
Sep 25, 2009 11.55 11.80 11.42 11.62 9,167,101 +0.02(+0.17%)
Sep 24, 2009 12.13 12.27 11.46 11.60 7,310,585 -0.49(-4.05%)
Sep 23, 2009 12.71 12.78 12.08 12.09 8,671,845 -0.56(-4.43%)
Sep 22, 2009 12.52 12.76 12.42 12.65 7,702,645 +0.27(+2.18%)
Sep 21, 2009 12.42 12.50 11.96 12.38 13,095,982 -0.22(-1.75%)
Sep 18, 2009 12.53 12.71 12.25 12.60 11,167,789 -0.26(-2.02%)
Sep 17, 2009 12.67 13.16 12.27 12.86 14,712,515 +0.35(+2.81%)
Sep 16, 2009 12.46 13.09 12.23 12.51 27,851,100 +0.08(+0.63%)
Sep 15, 2009 12.28 12.60 12.14 12.43 21,566,656 +0.57(+4.81%)
Sep 14, 2009 11.60 11.94 11.49 11.86 9,794,651 +0.10(+0.85%)
Sep 11, 2009 11.71 12.12 11.52 11.76 16,390,612 -0.19(-1.59%)
Sep 10, 2009 10.92 11.96 10.91 11.95 16,131,396 +0.93(+8.44%)
Sep 09, 2009 10.82 11.10 10.60 11.02 9,256,565 +0.19(+1.75%)
Sep 08, 2009 10.73 10.91 10.66 10.83 8,775,848 +0.23(+2.17%)
Sep 04, 2009 10.27 10.62 10.16 10.60 7,258,596 +0.33(+3.21%)
Sep 03, 2009 10.14 10.29 9.990 10.27 8,099,348 +0.24(+2.39%)
Sep 02, 2009 9.890 10.12 9.740 10.03 10,196,081 +0.15(+1.52%)
Sep 01, 2009 10.27 10.59 9.840 9.880 9,327,662 -0.47(-4.54%)
Aug 31, 2009 10.57 10.74 10.29 10.35 8,531,341 -0.43(-3.99%)
Aug 28, 2009 11.11 11.23 10.70 10.78 8,775,549 -0.21(-1.91%)
Aug 27, 2009 10.83 11.08 10.51 10.99 8,759,933 +0.11(+1.01%)
Aug 26, 2009 11.05 11.16 10.71 10.88 9,900,070 -0.27(-2.42%)
Aug 25, 2009 11.12 11.23 10.92 11.15 10,246,120 +0.14(+1.27%)
Aug 24, 2009 10.74 11.17 10.73 11.01 9,042,680 +0.27(+2.51%)
Aug 21, 2009 10.70 10.94 10.55 10.74 7,963,937 +0.19(+1.80%)
Aug 20, 2009 10.45 10.66 10.35 10.55 8,236,893 +0.19(+1.83%)
Aug 19, 2009 9.700 10.48 9.570 10.36 12,706,327 +0.49(+4.96%)
Aug 18, 2009 9.940 10.15 9.850 9.870 9,013,670 +0.26(+2.70%)
Aug 17, 2009 9.740 10.04 9.570 9.610 14,852,863 -0.62(-6.06%)
Aug 14, 2009 10.44 10.44 9.975 10.23 8,527,549 -0.06(-0.58%)
Aug 13, 2009 10.25 10.61 10.14 10.29 13,808,596 -0.43(-4.01%)
Aug 12, 2009 10.55 11.03 10.45 10.72 13,925,850 +0.13(+1.23%)
Aug 11, 2009 10.98 11.02 10.46 10.59 15,069,552 -0.54(-4.85%)
Aug 10, 2009 10.47 11.65 10.32 11.13 23,749,354 +0.32(+2.96%)
Aug 07, 2009 9.560 11.23 9.560 10.81 49,699,484 +2.27(+26.58%)
Aug 06, 2009 8.910 9.140 8.460 8.540 12,172,079 -0.32(-3.61%)
Aug 05, 2009 8.960 8.990 8.530 8.860 15,097,000 +0.01(+0.11%)
Aug 04, 2009 8.630 9.020 8.520 8.851 11,750,142 -0.04(-0.41%)
Aug 03, 2009 8.140 9.150 8.120 8.887 17,353,484 +0.70(+8.51%)
Jul 31, 2009 7.870 8.230 7.770 8.190 9,961,717 +0.19(+2.37%)
Jul 30, 2009 7.700 8.140 7.700 8.000 8,289,026 +0.28(+3.63%)
Jul 29, 2009 7.820 7.950 7.580 7.720 6,824,398 -0.27(-3.38%)
Jul 28, 2009 7.780 8.260 7.690 7.990 9,251,886 -0.04(-0.50%)
Jul 27, 2009 7.880 8.070 7.715 8.030 8,188,370 +0.20(+2.55%)
Jul 24, 2009 7.720 7.860 7.550 7.830 5,934,546 +0.03(+0.38%)
Jul 23, 2009 7.290 7.880 7.240 7.800 11,083,561 +0.51(+7.00%)
Jul 22, 2009 7.170 7.470 7.090 7.290 5,640,210 +0.06(+0.83%)
Jul 21, 2009 7.460 7.640 7.140 7.230 8,009,648 -0.20(-2.69%)
Jul 20, 2009 7.070 7.430 7.020 7.430 12,366,500 +0.68(+10.07%)
Jul 17, 2009 6.640 6.820 6.530 6.750 10,547,571 +0.00(+0.00%)
Jul 16, 2009 6.550 6.770 6.510 6.750 6,329,245 +0.19(+2.90%)
Jul 15, 2009 6.460 6.630 6.340 6.560 7,999,467 +0.33(+5.30%)
Jul 14, 2009 6.050 6.260 5.940 6.230 8,440,092 +0.25(+4.18%)
Jul 13, 2009 5.950 6.060 5.860 5.980 9,045,823 +0.01(+0.17%)
Jul 10, 2009 5.890 5.990 5.770 5.970 6,823,966 +0.01(+0.17%)
Jul 09, 2009 5.850 6.050 5.790 5.960 9,686,502 +0.18(+3.11%)
Jul 08, 2009 5.930 5.965 5.650 5.780 15,547,959 -0.02(-0.34%)
Jul 07, 2009 6.220 6.230 5.790 5.800 7,704,389 -0.31(-5.07%)
Jul 06, 2009 6.510 6.560 6.000 6.110 17,747,296 -0.48(-7.28%)
Jul 02, 2009 6.810 6.870 6.460 6.590 7,541,115 -0.35(-5.04%)
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.