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 (%)
Dec 31, 2009 12.65 12.46 12.46 12.46 4,802,446 -0.22(-1.75%)
Dec 30, 2009 12.59 12.69 12.43 12.68 5,186,144 -0.04(-0.35%)
Dec 29, 2009 12.33 12.78 12.33 12.73 8,053,509 +0.44(+3.61%)
Dec 28, 2009 12.31 12.36 12.20 12.29 4,599,821 -0.03(-0.22%)
Dec 24, 2009 12.40 12.48 12.29 12.31 1,438,568 -0.06(-0.50%)
Dec 23, 2009 12.39 12.44 12.04 12.37 6,521,529 +0.08(+0.65%)
Dec 22, 2009 12.43 12.43 12.21 12.29 4,936,435 -0.04(-0.29%)
Dec 21, 2009 12.47 12.59 12.29 12.33 8,545,403 +0.03(+0.22%)
Dec 18, 2009 12.37 12.37 12.05 12.30 11,751,768 +0.12(+0.95%)
Dec 17, 2009 12.45 12.70 12.19 12.19 9,963,492 -0.60(-4.72%)
Dec 16, 2009 12.60 12.92 12.56 12.79 11,090,205 +0.33(+2.63%)
Dec 15, 2009 12.16 12.68 12.05 12.46 11,113,264 +0.00(+0.00%)
Dec 14, 2009 12.46 12.53 12.35 12.46 7,335,217 -0.01(-0.07%)
Dec 11, 2009 12.33 12.50 12.25 12.47 10,191,756 +0.22(+1.81%)
Dec 10, 2009 12.29 12.45 12.21 12.25 10,324,647 +0.23(+1.92%)
Dec 09, 2009 12.27 12.32 11.86 12.02 10,791,233 -0.37(-3.01%)
Dec 08, 2009 12.13 12.64 12.01 12.39 16,497,126 +0.07(+0.58%)
Dec 07, 2009 11.79 12.44 11.79 12.32 18,419,092 +0.38(+3.19%)
Dec 04, 2009 11.62 11.98 11.35 11.94 14,870,465 +0.61(+5.40%)
Dec 03, 2009 11.53 11.74 11.28 11.33 11,413,877 -0.22(-1.92%)
Dec 02, 2009 11.61 11.72 11.47 11.55 5,689,035 -0.12(-0.99%)
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.