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, 2011 18.65 19.05 18.23 18.51 9,615,205 -0.54(-2.81%)
Sep 29, 2011 19.73 19.73 18.39 19.05 19,046,522 -0.25(-1.27%)
Sep 28, 2011 20.30 20.40 19.24 19.29 10,280,703 -0.86(-4.28%)
Sep 27, 2011 20.64 21.02 20.00 20.15 10,986,691 +0.16(+0.82%)
Sep 26, 2011 19.75 20.02 19.07 19.99 8,981,629 +0.52(+2.66%)
Sep 23, 2011 19.07 19.91 18.95 19.47 9,264,659 +0.31(+1.61%)
Sep 22, 2011 19.70 19.96 18.61 19.16 20,015,760 -1.48(-7.17%)
Sep 21, 2011 21.53 21.99 20.60 20.64 11,005,040 -0.94(-4.34%)
Sep 20, 2011 22.34 22.37 21.52 21.58 8,098,195 -0.63(-2.82%)
Sep 19, 2011 21.40 22.31 21.16 22.21 9,629,045 +0.23(+1.03%)
Sep 16, 2011 21.85 22.10 21.45 21.98 9,585,522 +0.28(+1.30%)
Sep 15, 2011 21.44 21.72 21.07 21.70 8,268,282 +0.48(+2.27%)
Sep 14, 2011 21.02 21.65 20.62 21.22 15,153,022 +0.34(+1.61%)
Sep 13, 2011 20.29 21.15 20.20 20.88 12,339,622 +0.72(+3.56%)
Sep 12, 2011 19.71 20.24 19.43 20.16 12,596,118 +0.05(+0.27%)
Sep 09, 2011 20.69 20.74 19.84 20.11 10,703,980 -0.84(-4.03%)
Sep 08, 2011 21.25 21.59 20.85 20.95 7,811,294 -0.54(-2.49%)
Sep 07, 2011 21.17 21.81 21.12 21.49 10,797,347 +0.74(+3.55%)
Sep 06, 2011 20.26 20.86 19.86 20.75 9,754,852 -0.37(-1.76%)
Sep 02, 2011 21.74 21.94 20.90 21.12 9,195,588 -1.30(-5.81%)
Sep 01, 2011 22.64 23.09 22.29 22.43 9,644,069 -0.23(-1.00%)
Aug 31, 2011 22.87 23.25 22.34 22.65 10,893,783 +0.01(+0.04%)
Aug 30, 2011 21.85 22.83 21.80 22.64 11,882,732 +0.52(+2.33%)
Aug 29, 2011 21.35 22.15 21.24 22.13 7,071,326 +1.18(+5.61%)
Aug 26, 2011 20.27 21.19 19.74 20.95 12,416,410 +0.46(+2.25%)
Aug 25, 2011 21.11 21.41 20.41 20.49 8,218,939 -0.50(-2.37%)
Aug 24, 2011 21.04 21.39 20.79 20.99 9,650,592 -0.09(-0.43%)
Aug 23, 2011 20.16 21.14 19.93 21.08 11,406,137 +1.07(+5.33%)
Aug 22, 2011 20.48 20.84 19.94 20.01 10,211,761 +0.08(+0.41%)
Aug 19, 2011 19.81 20.80 19.81 19.93 10,103,388 -0.38(-1.87%)
Aug 18, 2011 21.30 21.59 20.07 20.31 16,410,974 -2.22(-9.87%)
Aug 17, 2011 22.60 22.90 22.18 22.53 9,254,652 +0.06(+0.28%)
Aug 16, 2011 22.22 22.63 21.97 22.47 8,749,391 -0.14(-0.60%)
Aug 15, 2011 22.62 22.69 22.15 22.61 9,532,201 +0.06(+0.28%)
Aug 12, 2011 22.43 22.66 22.09 22.54 10,756,850 +0.24(+1.09%)
Aug 11, 2011 21.05 22.54 20.84 22.30 20,835,712 +1.37(+6.52%)
Aug 10, 2011 21.46 21.93 20.82 20.93 21,380,716 -1.20(-5.43%)
Aug 09, 2011 20.47 22.16 19.54 22.14 32,001,404 +2.87(+14.88%)
Aug 08, 2011 20.47 20.61 18.94 19.27 27,657,102 -2.22(-10.31%)
Aug 05, 2011 22.33 22.43 20.65 21.49 26,068,270 -0.41(-1.86%)
Aug 04, 2011 23.66 23.66 21.87 21.89 28,665,992 -2.25(-9.33%)
Aug 03, 2011 24.17 24.30 22.88 24.14 25,165,850 +0.38(+1.60%)
Aug 02, 2011 24.37 24.89 23.72 23.76 20,051,730 -0.90(-3.67%)
Aug 01, 2011 24.97 25.23 24.14 24.67 15,705,187 -0.08(-0.33%)
Jul 29, 2011 24.91 25.30 24.51 24.75 13,164,696 -0.51(-2.01%)
Jul 28, 2011 25.38 25.94 25.17 25.26 9,591,328 -0.14(-0.53%)
Jul 27, 2011 25.84 26.03 25.36 25.39 13,014,692 -0.65(-2.50%)
Jul 26, 2011 26.30 26.38 25.88 26.04 8,242,770 -0.31(-1.17%)
Jul 25, 2011 26.37 26.58 26.20 26.35 7,030,474 -0.36(-1.35%)
Jul 22, 2011 26.78 26.81 26.64 26.71 7,944,137 +0.28(+1.06%)
Jul 21, 2011 26.16 26.78 26.12 26.43 10,904,413 +0.44(+1.70%)
Jul 20, 2011 25.45 26.09 25.44 25.99 11,684,111 +0.71(+2.79%)
Jul 19, 2011 25.01 25.42 24.84 25.28 9,486,626 +0.53(+2.16%)
Jul 18, 2011 24.86 25.02 24.33 24.75 7,019,762 -0.25(-1.01%)
Jul 15, 2011 24.89 25.17 24.69 25.00 7,177,328 +0.26(+1.06%)
Jul 14, 2011 25.39 25.39 24.66 24.74 9,657,478 -0.55(-2.18%)
Jul 13, 2011 25.28 25.86 25.13 25.29 7,041,373 +0.21(+0.83%)
Jul 12, 2011 25.20 25.55 24.96 25.08 8,718,917 -0.18(-0.72%)
Jul 11, 2011 25.39 25.80 25.12 25.26 7,809,531 -0.66(-2.55%)
Jul 08, 2011 25.75 25.96 25.42 25.93 6,872,305 -0.28(-1.07%)
Jul 07, 2011 26.07 26.55 26.01 26.21 9,455,592 +0.42(+1.61%)
Jul 06, 2011 25.85 26.02 25.36 25.79 12,269,918 -0.05(-0.17%)
Jul 05, 2011 25.80 26.05 25.58 25.83 9,417,659 +0.02(+0.07%)
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.