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 (%)
Jul 31, 2007 29.18 29.58 27.87 28.14 7,616,027 -0.93(-3.20%)
Jul 30, 2007 28.72 29.31 28.33 29.07 6,290,763 +0.06(+0.21%)
Jul 27, 2007 29.03 29.31 28.36 29.01 9,308,121 -0.04(-0.15%)
Jul 26, 2007 30.06 30.15 28.93 29.05 9,985,258 -1.19(-3.93%)
Jul 25, 2007 30.76 30.81 30.05 30.24 6,378,310 -0.21(-0.70%)
Jul 24, 2007 30.76 31.13 30.39 30.45 5,058,579 -0.59(-1.91%)
Jul 23, 2007 31.03 31.49 30.87 31.05 5,689,308 +0.24(+0.78%)
Jul 20, 2007 30.69 31.71 30.65 30.81 6,562,046 -0.17(-0.54%)
Jul 19, 2007 31.03 31.19 30.83 30.98 5,218,771 +0.08(+0.26%)
Jul 18, 2007 30.59 30.95 30.28 30.90 4,432,340 +0.35(+1.16%)
Jul 17, 2007 30.97 31.05 30.35 30.54 5,753,466 -0.39(-1.26%)
Jul 16, 2007 30.53 31.01 30.46 30.93 3,263,408 +0.28(+0.93%)
Jul 13, 2007 29.92 30.82 29.92 30.65 3,359,232 -0.01(-0.03%)
Jul 12, 2007 30.47 30.70 30.23 30.66 5,281,223 +0.43(+1.41%)
Jul 11, 2007 30.15 30.49 29.76 30.23 4,298,978 -0.05(-0.18%)
Jul 10, 2007 30.36 30.73 30.20 30.28 5,813,636 -0.13(-0.44%)
Jul 09, 2007 30.71 30.75 30.40 30.42 4,315,888 -0.35(-1.12%)
Jul 06, 2007 30.30 31.05 30.27 30.76 5,513,681 +0.50(+1.64%)
Jul 05, 2007 30.21 30.59 30.08 30.27 3,334,543 -0.10(-0.32%)
Jul 03, 2007 30.51 30.51 29.94 30.36 3,005,023 +0.00(+0.00%)
Jul 02, 2007 29.56 30.50 29.78 30.36 6,394,626 +0.81(+2.73%)
Jun 29, 2007 29.32 30.18 29.32 29.56 7,724,836 +0.08(+0.27%)
Jun 28, 2007 29.20 29.72 29.20 29.48 3,764,847 +0.14(+0.48%)
Jun 27, 2007 28.87 29.37 28.86 29.33 5,045,048 +0.28(+0.98%)
Jun 26, 2007 28.94 29.25 28.92 29.05 5,683,164 +0.12(+0.40%)
Jun 25, 2007 28.74 29.25 28.70 28.94 3,501,727 +0.17(+0.59%)
Jun 22, 2007 29.06 29.06 28.73 28.77 6,279,959 -0.29(-1.01%)
Jun 21, 2007 29.45 29.47 28.86 29.06 5,750,850 -0.39(-1.33%)
Jun 20, 2007 29.80 29.89 29.42 29.45 4,243,626 -0.24(-0.81%)
Jun 19, 2007 29.46 29.75 29.35 29.69 3,241,200 +0.07(+0.24%)
Jun 18, 2007 29.65 30.12 29.44 29.62 3,299,145 +0.14(+0.48%)
Jun 15, 2007 29.54 29.78 29.36 29.48 5,251,125 +0.11(+0.36%)
Jun 14, 2007 29.36 29.41 29.17 29.37 3,638,247 -0.03(-0.09%)
Jun 13, 2007 29.18 29.41 29.03 29.40 3,854,695 +0.27(+0.94%)
Jun 12, 2007 29.10 29.44 28.77 29.12 4,835,702 -0.26(-0.88%)
Jun 11, 2007 29.19 29.55 29.17 29.38 3,534,871 +0.10(+0.33%)
Jun 08, 2007 28.74 29.33 28.65 29.28 4,311,413 +0.37(+1.29%)
Jun 07, 2007 29.36 29.45 28.85 28.91 4,075,337 -0.37(-1.27%)
Jun 06, 2007 29.74 30.06 28.95 29.28 4,209,051 -0.46(-1.55%)
Jun 05, 2007 29.69 30.00 29.33 29.74 3,595,634 -0.12(-0.39%)
Jun 04, 2007 29.70 29.88 29.57 29.86 3,933,489 +0.16(+0.54%)
Jun 01, 2007 29.41 29.80 29.27 29.70 3,989,976 +0.20(+0.66%)
May 31, 2007 29.52 29.63 29.20 29.50 5,602,989 -0.27(-0.92%)
May 30, 2007 29.49 29.81 29.26 29.78 3,989,423 +0.25(+0.84%)
May 29, 2007 29.41 29.63 29.21 29.53 4,167,503 -0.32(-1.07%)
May 25, 2007 29.31 29.88 29.25 29.85 4,745,403 +0.54(+1.85%)
May 24, 2007 29.57 29.67 29.26 29.31 4,889,251 -0.18(-0.60%)
May 23, 2007 29.27 29.57 29.18 29.49 4,367,858 +0.37(+1.28%)
May 22, 2007 29.07 29.31 28.84 29.11 4,170,575 -0.02(-0.06%)
May 21, 2007 28.87 29.26 28.84 29.13 4,784,070 +0.26(+0.89%)
May 18, 2007 28.44 28.91 28.39 28.87 5,284,556 +0.48(+1.69%)
May 17, 2007 28.30 28.51 28.18 28.39 3,423,997 -0.03(-0.09%)
May 16, 2007 28.15 28.57 28.21 28.42 3,545,948 +0.27(+0.98%)
May 15, 2007 28.27 28.54 28.13 28.15 3,834,550 -0.12(-0.44%)
May 14, 2007 28.20 28.54 28.14 28.27 3,793,481 +0.08(+0.28%)
May 11, 2007 27.91 28.35 27.75 28.19 4,497,222 +0.27(+0.99%)
May 10, 2007 28.21 28.27 27.74 27.92 4,440,684 -0.35(-1.22%)
May 09, 2007 28.33 28.39 28.10 28.26 3,129,030 -0.02(-0.06%)
May 08, 2007 28.20 28.40 28.10 28.28 3,487,887 -0.01(-0.03%)
May 07, 2007 28.48 28.51 28.12 28.29 3,879,341 -0.10(-0.34%)
May 04, 2007 28.44 28.65 28.24 28.39 4,616,999 -0.05(-0.19%)
May 03, 2007 28.03 28.78 28.08 28.44 5,977,174 +0.22(+0.79%)
May 02, 2007 28.36 28.60 28.16 28.22 6,794,221 -0.14(-0.50%)
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.