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 (%)
Jun 30, 2006 23.96 24.16 23.96 23.99 6,055,704 +0.12(+0.48%)
Jun 29, 2006 23.91 23.94 23.71 23.88 5,589,551 +0.26(+1.09%)
Jun 28, 2006 23.70 23.70 23.36 23.62 6,976,173 +0.10(+0.41%)
Jun 27, 2006 23.60 23.71 23.30 23.52 4,216,570 +0.02(+0.08%)
Jun 26, 2006 23.49 23.60 23.36 23.51 4,277,221 +0.00(+0.00%)
Jun 23, 2006 22.93 23.60 22.90 23.51 6,726,355 +0.49(+2.12%)
Jun 22, 2006 23.14 23.20 22.91 23.02 2,679,336 -0.08(-0.35%)
Jun 21, 2006 22.86 23.15 22.81 23.10 3,402,634 +0.22(+0.97%)
Jun 20, 2006 23.10 23.21 22.88 22.88 3,904,524 -0.15(-0.65%)
Jun 19, 2006 23.11 23.16 22.99 23.03 3,400,943 -0.03(-0.12%)
Jun 16, 2006 23.21 23.29 22.73 23.05 3,954,465 -0.25(-1.07%)
Jun 15, 2006 22.90 23.31 22.69 23.30 2,975,825 +0.39(+1.70%)
Jun 14, 2006 23.11 23.29 22.83 22.91 4,483,636 +0.04(+0.15%)
Jun 13, 2006 22.89 23.13 22.82 22.88 4,790,609 +0.04(+0.16%)
Jun 12, 2006 23.29 23.42 22.83 22.84 3,947,926 +0.00(+0.00%)
Jun 09, 2006 23.37 23.51 22.74 22.84 5,155,527 -0.71(-3.01%)
Jun 08, 2006 23.74 23.92 23.50 23.55 8,899,181 -0.12(-0.49%)
Jun 07, 2006 23.46 23.77 23.29 23.67 8,605,285 +0.35(+1.52%)
Jun 06, 2006 23.56 23.84 23.07 23.31 3,361,486 -0.25(-1.05%)
Jun 05, 2006 23.44 23.82 23.27 23.56 6,086,480 +0.12(+0.49%)
Jun 02, 2006 23.84 23.84 23.33 23.44 2,912,807 -0.19(-0.79%)
Jun 01, 2006 22.82 23.66 22.80 23.63 4,796,246 +0.65(+2.82%)
May 31, 2006 22.63 23.00 22.59 22.98 5,732,159 +0.35(+1.57%)
May 30, 2006 23.06 23.14 22.62 22.63 7,103,111 -0.61(-2.63%)
May 26, 2006 23.40 23.51 23.10 23.24 4,228,633 -0.09(-0.38%)
May 25, 2006 22.71 23.36 22.62 23.33 9,514,142 +0.80(+3.54%)
May 24, 2006 22.18 22.71 22.11 22.53 4,199,773 +0.49(+2.21%)
May 23, 2006 22.35 22.35 22.02 22.04 4,278,573 -0.36(-1.62%)
May 22, 2006 22.43 22.66 22.26 22.41 4,508,212 +0.04(+0.20%)
May 19, 2006 22.62 22.62 22.17 22.36 7,411,775 -0.12(-0.55%)
May 18, 2006 22.19 22.94 22.19 22.49 3,570,043 -0.40(-1.74%)
May 17, 2006 23.29 23.52 22.86 22.89 5,799,686 -0.47(-2.01%)
May 16, 2006 22.88 23.44 22.86 23.36 5,681,542 +0.59(+2.61%)
May 15, 2006 22.66 22.89 22.40 22.76 3,359,457 +0.00(+0.00%)
May 12, 2006 22.66 23.11 22.56 22.76 4,141,940 -0.23(-1.00%)
May 11, 2006 23.33 23.37 22.97 22.99 4,002,376 -0.34(-1.44%)
May 10, 2006 23.75 23.75 23.29 23.33 4,629,964 -0.33(-1.39%)
May 09, 2006 23.70 23.77 23.60 23.66 4,767,048 +0.06(+0.26%)
May 08, 2006 23.51 23.78 23.47 23.60 5,943,421 +0.20(+0.83%)
May 05, 2006 23.13 23.45 23.11 23.40 3,014,267 +0.30(+1.31%)
May 04, 2006 22.84 23.20 22.80 23.10 3,028,585 +0.26(+1.13%)
May 03, 2006 22.67 22.89 22.65 22.84 5,330,039 +0.18(+0.78%)
May 02, 2006 22.93 22.97 22.62 22.66 7,383,704 -0.20(-0.89%)
May 01, 2006 22.62 23.07 22.59 22.87 5,534,312 +0.27(+1.22%)
Apr 28, 2006 22.62 22.68 22.48 22.59 5,527,773 -0.03(-0.12%)
Apr 27, 2006 22.34 22.71 22.29 22.62 4,526,362 +0.31(+1.39%)
Apr 26, 2006 22.53 22.69 22.20 22.31 6,655,672 -0.20(-0.87%)
Apr 25, 2006 22.09 22.50 21.87 22.50 4,573,146 +0.50(+2.26%)
Apr 24, 2006 21.93 22.11 21.91 22.01 2,193,004 +0.00(+0.00%)
Apr 21, 2006 21.91 22.03 21.73 22.01 3,510,069 +0.25(+1.14%)
Apr 20, 2006 21.80 21.92 21.67 21.76 4,245,543 -0.03(-0.12%)
Apr 19, 2006 21.98 22.02 21.63 21.79 3,730,801 -0.21(-0.97%)
Apr 18, 2006 22.00 22.10 21.44 22.00 5,390,013 +0.08(+0.36%)
Apr 17, 2006 22.13 22.13 21.74 21.92 2,675,616 -0.12(-0.56%)
Apr 13, 2006 21.76 22.09 21.67 22.04 2,023,791 +0.28(+1.30%)
Apr 12, 2006 21.87 22.00 21.76 21.76 2,331,892 -0.06(-0.28%)
Apr 11, 2006 22.18 22.18 21.67 21.82 3,640,502 -0.26(-1.16%)
Apr 10, 2006 22.26 22.32 22.06 22.08 6,063,032 -0.22(-0.99%)
Apr 07, 2006 22.58 22.58 22.17 22.30 4,685,429 -0.29(-1.30%)
Apr 06, 2006 22.00 22.62 21.96 22.59 8,052,890 +0.51(+2.29%)
Apr 05, 2006 22.06 22.18 21.88 22.09 6,110,042 +0.12(+0.52%)
Apr 04, 2006 21.81 22.00 21.72 21.97 3,998,543 +0.06(+0.28%)
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.