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%)
Dec 01, 2009 11.58 11.84 11.45 11.66 8,055,783 +0.30(+2.65%)
Nov 30, 2009 11.56 11.65 11.16 11.36 9,896,754 -0.32(-2.73%)
Nov 27, 2009 11.41 11.91 11.20 11.68 4,246,546 -0.34(-2.80%)
Nov 25, 2009 11.72 12.03 11.66 12.02 13,615,139 +0.37(+3.20%)
Nov 24, 2009 11.28 11.66 11.26 11.65 11,322,057 +0.27(+2.42%)
Nov 23, 2009 11.75 11.84 11.30 11.37 6,515,524 -0.02(-0.16%)
Nov 20, 2009 11.60 11.66 11.30 11.39 8,988,290 -0.42(-3.53%)
Nov 19, 2009 11.98 12.05 11.66 11.81 5,654,811 -0.37(-3.06%)
Nov 18, 2009 12.28 12.32 11.95 12.18 7,832,194 -0.11(-0.87%)
Nov 17, 2009 12.21 12.31 11.91 12.29 8,892,658 +0.10(+0.80%)
Nov 16, 2009 11.62 12.24 11.59 12.19 15,111,263 +0.65(+5.61%)
Nov 13, 2009 11.48 11.64 11.30 11.54 10,466,026 +0.18(+1.56%)
Nov 12, 2009 11.66 11.80 11.27 11.36 13,553,201 -0.35(-3.03%)
Nov 11, 2009 11.82 11.84 11.47 11.72 12,729,114 +0.14(+1.23%)
Nov 10, 2009 11.73 11.93 11.52 11.58 12,795,997 -0.21(-1.81%)
Nov 09, 2009 11.47 11.86 11.38 11.79 8,970,996 +0.51(+4.48%)
Nov 06, 2009 11.11 11.43 10.79 11.28 22,771,374 +0.35(+3.16%)
Nov 05, 2009 10.66 11.39 10.66 10.94 19,246,044 +0.38(+3.61%)
Nov 04, 2009 10.73 11.15 10.52 10.56 15,073,525 -0.06(-0.58%)
Nov 03, 2009 10.67 10.75 10.27 10.62 12,706,554 -0.13(-1.24%)
Nov 02, 2009 10.52 10.75 10.31 10.75 16,452,769 +0.31(+2.97%)
Oct 30, 2009 10.96 11.27 10.27 10.44 14,935,885 -0.74(-6.59%)
Oct 29, 2009 10.59 11.36 10.49 11.18 16,338,426 +0.76(+7.33%)
Oct 28, 2009 10.88 11.00 10.11 10.41 26,127,260 -0.62(-5.63%)
Oct 27, 2009 11.37 11.53 10.90 11.03 12,314,865 -0.29(-2.58%)
Oct 26, 2009 11.65 12.17 11.25 11.33 14,144,225 -0.24(-2.07%)
Oct 23, 2009 11.72 11.74 11.52 11.57 10,556,681 -0.50(-4.12%)
Oct 22, 2009 11.77 12.09 11.52 12.06 9,033,884 +0.32(+2.72%)
Oct 21, 2009 12.20 12.45 11.70 11.74 12,629,382 -0.51(-4.20%)
Oct 20, 2009 12.15 12.45 12.12 12.26 12,467,655 +0.10(+0.80%)
Oct 19, 2009 11.61 12.21 11.53 12.16 12,045,660 +0.55(+4.74%)
Oct 16, 2009 11.55 11.89 11.35 11.61 15,704,744 -0.12(-1.06%)
Oct 15, 2009 10.82 11.91 10.80 11.74 44,643,612 +0.63(+5.67%)
Oct 14, 2009 10.55 11.20 10.47 11.11 34,109,748 +0.33(+3.05%)
Oct 13, 2009 10.78 10.94 10.77 10.78 7,570,844 +0.02(+0.16%)
Oct 12, 2009 10.96 11.03 10.63 10.76 7,065,700 -0.20(-1.86%)
Oct 09, 2009 11.02 11.18 10.88 10.96 9,330,235 -0.19(-1.67%)
Oct 08, 2009 10.97 11.27 10.80 11.15 11,146,170 +0.41(+3.80%)
Oct 07, 2009 10.73 10.97 10.58 10.74 15,141,278 -0.04(-0.41%)
Oct 06, 2009 10.51 10.88 10.51 10.79 10,761,139 +0.30(+2.88%)
Oct 05, 2009 10.19 10.54 10.16 10.48 12,707,871 +0.29(+2.87%)
Oct 02, 2009 10.09 10.41 10.01 10.19 17,441,072 -0.07(-0.69%)
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.