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 (%)
Nov 30, 2012 32.52 33.21 32.52 33.13 8,112,592 +0.44(+1.35%)
Nov 29, 2012 32.75 33.05 32.42 32.69 6,847,927 +0.17(+0.54%)
Nov 28, 2012 31.85 32.62 31.60 32.51 6,867,045 +0.50(+1.55%)
Nov 27, 2012 32.69 32.70 31.99 32.01 5,367,982 -0.70(-2.14%)
Nov 26, 2012 32.80 32.92 32.44 32.71 4,319,981 -0.29(-0.89%)
Nov 23, 2012 32.26 33.02 32.17 33.01 2,964,865 +0.96(+2.99%)
Nov 21, 2012 32.05 32.28 31.84 32.05 3,918,998 +0.03(+0.09%)
Nov 20, 2012 31.77 32.28 31.73 32.02 5,567,763 +0.27(+0.84%)
Nov 19, 2012 31.36 31.77 31.35 31.76 8,849,943 +0.82(+2.65%)
Nov 16, 2012 30.80 31.12 30.42 30.94 4,481,380 +0.20(+0.66%)
Nov 15, 2012 30.74 31.19 30.60 30.73 6,888,780 +0.04(+0.12%)
Nov 14, 2012 31.76 31.97 30.58 30.70 8,890,849 -0.95(-3.00%)
Nov 13, 2012 31.42 32.31 31.42 31.65 6,048,165 -0.15(-0.46%)
Nov 12, 2012 32.22 32.78 31.73 31.79 5,024,291 -0.32(-1.00%)
Nov 09, 2012 31.44 32.36 31.30 32.12 8,695,385 +0.48(+1.51%)
Nov 08, 2012 32.57 32.81 31.48 31.64 13,990,520 +0.33(+1.06%)
Nov 07, 2012 31.47 31.69 30.93 31.31 12,099,767 -0.40(-1.25%)
Nov 06, 2012 31.35 31.77 31.10 31.70 7,611,533 +0.39(+1.23%)
Nov 05, 2012 31.24 31.62 31.11 31.31 7,040,821 +0.74(+2.41%)
Nov 02, 2012 31.11 31.41 30.53 30.58 8,624,087 -0.22(-0.72%)
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.