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, 2010 14.68 14.78 14.37 14.43 10,819,542 -0.22(-1.52%)
Apr 29, 2010 14.49 14.89 14.48 14.65 8,735,947 +0.34(+2.36%)
Apr 28, 2010 14.43 14.52 14.16 14.31 11,780,930 +0.20(+1.45%)
Apr 27, 2010 14.36 14.46 13.95 14.11 11,776,546 -0.42(-2.88%)
Apr 26, 2010 14.67 14.81 14.45 14.53 5,003,059 -0.14(-0.97%)
Apr 23, 2010 14.65 14.71 14.46 14.67 6,720,321 +0.04(+0.30%)
Apr 22, 2010 14.18 14.69 14.00 14.62 9,848,475 +0.29(+2.05%)
Apr 21, 2010 14.12 14.34 14.02 14.33 7,504,777 +0.13(+0.94%)
Apr 20, 2010 13.92 14.37 13.92 14.20 7,393,286 +0.40(+2.90%)
Apr 19, 2010 13.76 13.92 13.56 13.80 8,997,966 -0.01(-0.06%)
Apr 16, 2010 14.05 14.33 13.79 13.80 12,653,902 -0.36(-2.51%)
Apr 15, 2010 13.82 14.19 13.74 14.16 9,608,829 +0.28(+2.05%)
Apr 14, 2010 13.89 13.96 13.68 13.88 12,638,605 +0.08(+0.58%)
Apr 13, 2010 13.51 13.84 13.38 13.80 8,529,659 +0.27(+1.97%)
Apr 12, 2010 13.53 13.64 13.40 13.53 8,529,723 +0.02(+0.13%)
Apr 09, 2010 13.34 13.63 13.30 13.51 9,930,561 +0.16(+1.20%)
Apr 08, 2010 12.77 13.51 12.68 13.35 17,433,628 +0.47(+3.66%)
Apr 07, 2010 12.92 13.07 12.77 12.88 8,145,604 -0.11(-0.82%)
Apr 06, 2010 12.99 13.30 12.78 12.99 12,561,012 +0.04(+0.34%)
Apr 05, 2010 12.62 13.09 12.55 12.94 13,808,123 +0.33(+2.61%)
Apr 01, 2010 12.58 12.61 12.61 12.61 9,738,411 +0.20(+1.65%)
Mar 31, 2010 12.48 12.64 12.37 12.41 7,394,164 -0.19(-1.48%)
Mar 30, 2010 12.63 12.67 12.46 12.59 7,234,326 +0.01(+0.07%)
Mar 29, 2010 12.47 12.61 12.43 12.59 8,299,016 +0.19(+1.51%)
Mar 26, 2010 12.51 12.54 12.28 12.40 8,948,944 +0.05(+0.43%)
Mar 25, 2010 12.83 12.85 12.33 12.35 12,232,523 -0.33(-2.60%)
Mar 24, 2010 12.58 12.84 12.49 12.67 9,458,636 -0.02(-0.14%)
Mar 23, 2010 12.59 12.71 12.51 12.69 7,510,034 +0.42(+3.41%)
Mar 22, 2010 12.43 12.59 12.19 12.27 6,567,583 -0.17(-1.36%)
Mar 19, 2010 12.83 13.02 12.44 12.44 11,152,032 -0.35(-2.71%)
Mar 18, 2010 12.91 13.04 12.67 12.79 6,209,365 -0.12(-0.90%)
Mar 17, 2010 13.20 13.30 12.87 12.91 9,072,010 -0.25(-1.89%)
Mar 16, 2010 12.85 13.16 12.74 13.16 11,575,490 +0.30(+2.35%)
Mar 15, 2010 12.74 12.91 12.71 12.85 7,675,059 -0.14(-1.10%)
Mar 12, 2010 13.16 13.22 12.83 13.00 7,467,580 -0.18(-1.35%)
Mar 11, 2010 13.02 13.17 12.82 13.17 7,398,151 +0.04(+0.34%)
Mar 10, 2010 12.86 13.13 12.81 13.13 9,169,214 +0.28(+2.15%)
Mar 09, 2010 13.00 13.01 12.72 12.85 7,905,365 -0.20(-1.50%)
Mar 08, 2010 13.07 13.17 12.89 13.05 10,001,400 +0.05(+0.41%)
Mar 05, 2010 12.66 13.05 12.64 13.00 16,532,419 +0.38(+3.02%)
Mar 04, 2010 12.31 12.64 12.29 12.61 18,811,860 +0.30(+2.45%)
Mar 03, 2010 12.01 12.37 11.90 12.31 13,809,641 +0.34(+2.82%)
Mar 02, 2010 12.03 12.10 11.91 11.98 7,488,769 +0.06(+0.52%)
Mar 01, 2010 11.59 12.05 11.54 11.91 7,363,040 +0.39(+3.39%)
Feb 26, 2010 11.64 11.79 11.48 11.52 8,056,863 -0.13(-1.14%)
Feb 25, 2010 11.42 11.70 11.19 11.66 14,349,059 -0.05(-0.45%)
Feb 24, 2010 11.61 11.77 11.52 11.71 6,425,951 +0.16(+1.38%)
Feb 23, 2010 11.84 11.93 11.50 11.55 11,988,299 -0.30(-2.54%)
Feb 22, 2010 12.28 12.41 11.82 11.85 14,233,165 -0.42(-3.40%)
Feb 19, 2010 11.64 12.42 11.61 12.27 23,794,400 +0.11(+0.88%)
Feb 18, 2010 11.90 12.22 11.81 12.16 12,861,821 +0.17(+1.40%)
Feb 17, 2010 11.87 12.10 11.83 11.99 9,099,314 +0.22(+1.88%)
Feb 16, 2010 11.65 11.80 11.52 11.77 6,917,217 +0.32(+2.79%)
Feb 12, 2010 11.40 11.45 11.45 11.45 11,050,586 +0.13(+1.18%)
Feb 11, 2010 11.21 11.52 11.05 11.32 9,628,031 +0.08(+0.71%)
Feb 10, 2010 11.54 11.58 10.94 11.24 10,015,949 -0.32(-2.76%)
Feb 09, 2010 11.51 11.71 11.27 11.56 10,773,005 +0.43(+3.82%)
Feb 08, 2010 11.49 11.52 11.07 11.13 14,888,686 -0.35(-3.09%)
Feb 05, 2010 11.55 11.66 11.02 11.49 14,471,229 -0.09(-0.77%)
Feb 04, 2010 11.86 12.04 11.50 11.58 18,960,996 -0.62(-5.09%)
Feb 03, 2010 11.82 12.29 11.79 12.20 17,505,056 +0.53(+4.56%)
Feb 02, 2010 11.80 11.87 11.45 11.66 21,804,626 +0.13(+1.15%)
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.