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, 2013 59.37 59.44 59.44 59.44 4,164,638 +0.07(+0.13%)
Dec 30, 2013 58.75 59.74 58.75 59.37 7,488,332 +0.58(+0.98%)
Dec 27, 2013 58.79 59.06 58.04 58.79 4,255,174 +0.04(+0.06%)
Dec 26, 2013 57.88 58.89 57.58 58.75 4,167,170 +1.25(+2.17%)
Dec 24, 2013 57.53 57.74 57.30 57.51 2,520,977 -0.14(-0.24%)
Dec 23, 2013 56.95 57.68 56.72 57.64 5,019,974 +1.04(+1.83%)
Dec 20, 2013 56.55 57.10 56.31 56.61 6,032,488 -0.02(-0.03%)
Dec 19, 2013 55.55 56.75 55.55 56.63 5,257,863 +0.87(+1.56%)
Dec 18, 2013 54.77 55.84 54.18 55.76 6,646,456 +1.00(+1.82%)
Dec 17, 2013 55.06 55.10 54.29 54.76 3,527,852 -0.38(-0.69%)
Dec 16, 2013 54.88 55.40 54.59 55.15 3,629,705 +0.66(+1.22%)
Dec 13, 2013 54.59 54.77 54.15 54.48 2,706,153 +0.23(+0.43%)
Dec 12, 2013 54.32 54.65 53.94 54.25 3,737,237 -0.25(-0.46%)
Dec 11, 2013 55.58 55.59 54.32 54.50 3,773,381 -0.75(-1.35%)
Dec 10, 2013 54.81 55.37 54.73 55.25 4,238,888 +0.27(+0.49%)
Dec 09, 2013 54.99 55.55 54.59 54.98 3,224,340 +0.16(+0.29%)
Dec 06, 2013 54.94 55.15 54.55 54.82 3,644,224 +0.60(+1.10%)
Dec 05, 2013 53.98 54.38 53.74 54.22 3,781,089 +0.16(+0.29%)
Dec 04, 2013 54.07 55.17 53.53 54.07 4,923,824 -0.34(-0.63%)
Dec 03, 2013 54.33 54.65 54.12 54.41 3,404,977 -0.23(-0.43%)
Dec 02, 2013 54.54 55.10 54.19 54.64 3,946,473 +0.14(+0.26%)
Nov 29, 2013 54.83 54.93 54.49 54.50 1,910,238 -0.22(-0.41%)
Nov 27, 2013 54.54 54.78 54.16 54.73 3,022,330 +0.25(+0.46%)
Nov 26, 2013 54.34 54.64 54.10 54.47 6,514,192 +0.06(+0.10%)
Nov 25, 2013 54.68 54.79 54.27 54.42 3,239,294 -0.15(-0.27%)
Nov 22, 2013 54.54 54.73 54.27 54.57 3,861,987 +0.20(+0.38%)
Nov 21, 2013 54.53 54.77 54.13 54.36 5,337,144 +0.20(+0.36%)
Nov 20, 2013 54.94 55.01 54.00 54.17 6,609,069 -0.63(-1.15%)
Nov 19, 2013 55.31 55.46 54.45 54.80 4,054,301 -0.67(-1.21%)
Nov 18, 2013 56.44 56.54 55.33 55.47 3,009,507 -0.88(-1.57%)
Nov 15, 2013 56.81 56.82 56.06 56.35 3,883,035 -0.27(-0.48%)
Nov 14, 2013 55.84 56.85 55.77 56.62 6,049,806 +1.96(+3.59%)
Nov 12, 2013 54.60 54.99 54.30 54.66 3,455,364 -0.12(-0.22%)
Nov 11, 2013 54.62 55.22 54.30 54.78 3,082,965 +0.11(+0.20%)
Nov 08, 2013 53.04 54.72 52.71 54.67 9,161,311 +1.70(+3.22%)
Nov 07, 2013 54.67 55.21 52.92 52.97 12,537,763 -2.52(-4.55%)
Nov 06, 2013 56.22 56.69 54.91 55.49 7,263,940 -0.26(-0.47%)
Nov 05, 2013 55.20 55.94 54.85 55.75 3,496,083 +0.36(+0.66%)
Nov 04, 2013 55.91 56.08 55.15 55.39 2,981,929 -0.40(-0.72%)
Nov 01, 2013 55.17 56.09 55.17 55.79 4,802,278 +0.74(+1.35%)
Oct 31, 2013 54.58 55.50 54.36 55.04 4,157,693 +0.48(+0.89%)
Oct 30, 2013 55.53 55.54 53.85 54.56 6,226,740 -0.74(-1.35%)
Oct 29, 2013 55.66 56.02 55.00 55.30 4,303,498 +0.16(+0.29%)
Oct 28, 2013 55.74 55.76 54.71 55.14 4,621,711 -0.51(-0.92%)
Oct 25, 2013 55.49 55.84 55.05 55.66 4,973,573 +0.19(+0.34%)
Oct 24, 2013 55.33 55.75 55.13 55.47 2,238,373 +0.33(+0.59%)
Oct 23, 2013 55.36 55.50 54.94 55.14 4,079,282 -0.52(-0.94%)
Oct 22, 2013 55.25 55.82 55.22 55.67 4,438,400 +0.60(+1.08%)
Oct 21, 2013 55.21 55.29 54.80 55.07 2,885,318 -0.03(-0.05%)
Oct 18, 2013 54.60 55.32 54.42 55.10 5,714,294 +0.71(+1.30%)
Oct 17, 2013 53.41 54.51 53.34 54.39 4,867,160 +0.79(+1.48%)
Oct 16, 2013 53.20 53.73 53.06 53.60 4,617,436 +0.85(+1.61%)
Oct 15, 2013 52.86 53.29 52.57 52.75 3,401,855 -0.34(-0.65%)
Oct 14, 2013 52.02 53.17 51.85 53.10 3,631,355 +0.74(+1.42%)
Oct 11, 2013 51.76 52.66 51.52 52.35 4,355,335 +0.46(+0.88%)
Oct 10, 2013 50.56 51.92 50.33 51.90 4,639,547 +1.99(+3.99%)
Oct 09, 2013 50.31 50.42 49.34 49.90 5,792,666 -0.34(-0.69%)
Oct 08, 2013 51.52 51.83 50.23 50.25 4,269,108 -1.24(-2.40%)
Oct 07, 2013 51.72 52.37 51.47 51.49 2,641,338 -0.99(-1.88%)
Oct 04, 2013 51.28 52.61 51.23 52.47 4,169,904 +1.30(+2.55%)
Oct 03, 2013 51.40 51.75 51.00 51.17 3,172,796 -0.46(-0.88%)
Oct 02, 2013 51.48 51.95 51.43 51.63 3,627,267 -0.27(-0.52%)
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.