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 (%)
Feb 28, 2007 30.60 30.89 30.24 30.37 7,970,700 +0.13(+0.43%)
Feb 27, 2007 31.70 31.80 28.45 30.24 7,176,400 -1.16(-3.69%)
Feb 26, 2007 31.32 31.56 31.29 31.40 2,122,585 +0.08(+0.26%)
Feb 23, 2007 31.52 31.53 31.12 31.32 2,343,300 -0.23(-0.73%)
Feb 22, 2007 31.75 31.81 31.35 31.55 2,669,400 -0.15(-0.47%)
Feb 21, 2007 31.95 32.00 31.66 31.70 4,648,200 -0.21(-0.66%)
Feb 20, 2007 31.87 32.01 31.60 31.91 1,440,400 +0.10(+0.31%)
Feb 16, 2007 31.75 31.93 31.61 31.81 2,299,400 -0.07(-0.22%)
Feb 15, 2007 32.05 32.15 31.74 31.88 2,284,200 -0.11(-0.34%)
Feb 14, 2007 31.98 32.27 31.95 31.99 2,877,554 +0.11(+0.35%)
Feb 13, 2007 31.45 31.93 31.31 31.88 2,220,041 +0.57(+1.82%)
Feb 12, 2007 31.90 32.00 31.28 31.31 2,145,720 -0.37(-1.17%)
Feb 09, 2007 32.04 32.22 31.53 31.68 2,255,700 -0.41(-1.28%)
Feb 08, 2007 31.79 32.11 31.77 32.09 2,520,800 +0.30(+0.94%)
Feb 07, 2007 31.59 31.83 31.50 31.79 1,957,200 +0.20(+0.63%)
Feb 06, 2007 31.75 31.76 31.41 31.59 1,763,100 +0.03(+0.10%)
Feb 05, 2007 31.30 31.61 31.09 31.56 2,078,800 +0.21(+0.67%)
Feb 02, 2007 31.44 31.60 31.28 31.35 3,389,800 -0.09(-0.29%)
Feb 01, 2007 31.65 31.65 31.09 31.44 3,031,500 +0.27(+0.87%)
Jan 31, 2007 31.05 31.35 30.92 31.17 1,978,300 +0.15(+0.48%)
Jan 30, 2007 30.75 31.05 30.60 31.02 2,132,400 +0.22(+0.71%)
Jan 29, 2007 30.80 31.01 30.62 30.80 2,094,000 +0.18(+0.59%)
Jan 26, 2007 31.00 31.12 30.50 30.62 3,793,600 -0.09(-0.29%)
Jan 25, 2007 31.20 31.36 30.68 30.71 2,751,800 -0.63(-2.01%)
Jan 24, 2007 31.49 31.55 31.25 31.34 2,323,600 -0.26(-0.82%)
Jan 23, 2007 31.40 31.68 31.29 31.60 2,625,800 +0.26(+0.83%)
Jan 22, 2007 31.51 31.64 31.23 31.34 3,429,400 -0.17(-0.54%)
Jan 19, 2007 31.47 31.53 31.20 31.51 2,144,700 +0.04(+0.13%)
Jan 18, 2007 31.66 31.91 31.43 31.47 3,616,700 +0.06(+0.19%)
Jan 17, 2007 31.45 31.62 31.34 31.41 2,874,400 -0.07(-0.22%)
Jan 16, 2007 31.71 31.75 31.21 31.48 4,259,100 -0.14(-0.44%)
Jan 12, 2007 31.24 31.68 31.22 31.62 3,285,600 +0.42(+1.35%)
Jan 11, 2007 31.16 31.40 31.09 31.20 2,577,900 +0.04(+0.13%)
Jan 10, 2007 30.75 31.20 30.71 31.16 2,747,200 +0.27(+0.87%)
Jan 09, 2007 31.20 31.33 30.74 30.89 3,249,400 -0.16(-0.52%)
Jan 08, 2007 30.83 31.05 30.57 31.05 3,138,400 +0.16(+0.52%)
Jan 05, 2007 31.37 31.40 30.77 30.89 6,480,300 -0.44(-1.40%)
Jan 04, 2007 31.40 31.63 30.83 31.33 3,999,900 -0.27(-0.85%)
Jan 03, 2007 31.15 31.97 31.10 31.60 3,188,900 +0.42(+1.35%)
Dec 29, 2006 31.45 31.64 31.07 31.18 1,851,200 -0.32(-1.02%)
Dec 28, 2006 31.50 31.71 31.48 31.50 1,829,800 -0.04(-0.13%)
Dec 27, 2006 31.66 31.95 31.49 31.54 1,665,000 +0.13(+0.41%)
Dec 26, 2006 31.15 31.63 31.15 31.41 1,678,500 +0.22(+0.71%)
Dec 22, 2006 31.55 31.60 31.18 31.19 2,604,700 -0.48(-1.52%)
Dec 21, 2006 31.70 31.83 31.47 31.67 2,659,800 -0.07(-0.22%)
Dec 20, 2006 31.73 32.00 31.59 31.74 2,461,400 +0.03(+0.09%)
Dec 19, 2006 31.70 31.88 31.62 31.71 2,293,700 -0.28(-0.88%)
Dec 18, 2006 31.99 32.04 31.77 31.99 4,714,300 +0.00(+0.00%)
Dec 15, 2006 31.77 32.01 31.25 31.99 4,417,200 +0.39(+1.23%)
Dec 14, 2006 31.44 31.79 31.29 31.60 2,955,200 +0.21(+0.67%)
Dec 13, 2006 31.50 31.55 31.07 31.39 2,726,700 +0.09(+0.29%)
Dec 12, 2006 31.33 31.45 30.95 31.30 2,950,100 -0.02(-0.06%)
Dec 11, 2006 30.98 31.33 30.94 31.32 3,193,400 +0.39(+1.26%)
Dec 08, 2006 30.85 31.01 30.64 30.93 2,395,300 -0.01(-0.03%)
Dec 07, 2006 30.84 31.00 30.70 30.94 2,331,300 +0.22(+0.72%)
Dec 06, 2006 30.98 31.05 30.56 30.72 2,194,000 -0.23(-0.74%)
Dec 05, 2006 30.20 31.00 30.15 30.95 3,629,100 +0.75(+2.48%)
Dec 04, 2006 30.00 30.53 29.98 30.20 3,672,200 +0.45(+1.51%)
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.