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, 2008 17.53 17.55 17.20 17.29 6,916,345 -0.24(-1.37%)
Jun 27, 2008 17.72 17.91 17.19 17.53 12,221,572 -0.21(-1.20%)
Jun 26, 2008 17.74 17.79 16.94 17.74 15,261,915 -0.17(-0.94%)
Jun 25, 2008 17.51 18.22 17.51 17.91 7,341,645 +0.49(+2.80%)
Jun 24, 2008 17.52 17.65 17.12 17.42 5,485,992 -0.16(-0.91%)
Jun 23, 2008 17.79 17.87 17.54 17.58 4,955,404 -0.16(-0.90%)
Jun 20, 2008 18.01 18.10 17.62 17.74 7,518,380 -0.38(-2.10%)
Jun 19, 2008 18.02 18.25 17.79 18.12 7,537,577 +0.23(+1.29%)
Jun 18, 2008 18.18 18.18 17.79 17.89 5,834,709 -0.43(-2.32%)
Jun 17, 2008 18.68 18.90 18.27 18.32 5,113,933 -0.19(-1.01%)
Jun 16, 2008 18.24 18.60 18.17 18.50 6,525,312 +0.16(+0.87%)
Jun 13, 2008 18.31 18.40 18.10 18.34 5,380,393 +0.08(+0.44%)
Jun 12, 2008 18.37 18.50 18.14 18.26 7,093,452 -0.04(-0.24%)
Jun 11, 2008 18.57 18.77 18.29 18.31 5,778,142 -0.39(-2.09%)
Jun 10, 2008 18.67 18.87 18.42 18.70 5,347,428 +0.06(+0.33%)
Jun 09, 2008 18.94 18.95 18.54 18.64 4,608,722 -0.31(-1.64%)
Jun 06, 2008 19.65 19.65 18.93 18.95 6,219,823 -0.83(-4.17%)
Jun 05, 2008 19.44 19.83 19.34 19.77 8,877,854 +0.37(+1.92%)
Jun 04, 2008 19.16 19.63 19.09 19.40 7,057,781 +0.28(+1.48%)
Jun 03, 2008 19.20 19.44 19.02 19.12 10,107,280 -0.17(-0.87%)
Jun 02, 2008 19.10 19.31 19.08 19.28 6,082,363 +0.14(+0.74%)
May 30, 2008 19.12 19.36 19.09 19.14 8,412,737 -0.31(-1.60%)
May 29, 2008 19.67 19.75 19.29 19.45 11,171,193 -0.22(-1.13%)
May 28, 2008 20.09 20.15 19.59 19.67 8,467,468 -0.40(-1.99%)
May 27, 2008 20.18 20.32 19.92 20.07 7,811,729 -0.06(-0.31%)
May 26, 2008 20.30 20.44 20.11 20.14 0 +0.00(+0.00%)
May 23, 2008 20.30 20.44 20.11 20.14 4,002,730 -0.27(-1.30%)
May 22, 2008 20.29 20.62 20.19 20.40 4,779,345 +0.09(+0.44%)
May 21, 2008 20.79 20.79 20.18 20.31 6,067,420 -0.20(-0.95%)
May 20, 2008 20.55 20.71 20.40 20.51 9,478,778 -0.12(-0.56%)
May 19, 2008 20.74 20.93 20.52 20.62 8,973,260 -0.15(-0.73%)
May 16, 2008 21.44 21.44 20.66 20.77 9,954,231 -0.72(-3.34%)
May 15, 2008 21.48 21.69 20.92 21.49 12,874,003 -0.52(-2.38%)
May 14, 2008 21.95 22.18 21.87 22.02 4,473,167 +0.12(+0.57%)
May 13, 2008 22.15 22.15 21.76 21.89 4,037,642 -0.08(-0.36%)
May 12, 2008 21.79 21.97 21.52 21.97 3,825,388 +0.33(+1.52%)
May 09, 2008 20.89 21.82 20.89 21.64 3,467,793 -0.13(-0.61%)
May 08, 2008 21.74 22.02 21.71 21.78 7,604,116 +0.00(+0.00%)
May 07, 2008 21.85 22.08 21.71 21.78 6,515,148 -0.11(-0.49%)
May 06, 2008 21.09 22.11 20.96 21.88 9,828,417 +0.58(+2.71%)
May 05, 2008 21.56 21.56 21.17 21.31 5,403,275 -0.28(-1.27%)
May 02, 2008 21.49 21.61 21.25 21.58 7,158,736 +0.25(+1.16%)
May 01, 2008 20.43 21.36 20.43 21.33 6,235,607 +0.87(+4.25%)
Apr 30, 2008 20.58 20.87 20.40 20.46 9,322,986 -0.12(-0.56%)
Apr 29, 2008 21.24 21.24 20.07 20.58 8,991,296 +0.59(+2.93%)
Apr 28, 2008 19.83 20.22 19.67 19.99 5,514,361 +0.26(+1.30%)
Apr 25, 2008 19.60 19.82 19.43 19.74 3,855,410 +0.25(+1.27%)
Apr 24, 2008 19.83 19.95 18.99 19.49 3,883,034 +0.55(+2.90%)
Apr 23, 2008 19.53 19.74 18.93 18.94 5,228,229 -0.63(-3.22%)
Apr 22, 2008 19.48 19.69 19.35 19.57 4,691,160 -0.03(-0.14%)
Apr 21, 2008 19.59 19.73 19.36 19.59 3,961,843 -0.16(-0.81%)
Apr 18, 2008 19.59 19.93 19.44 19.75 5,207,811 +0.51(+2.67%)
Apr 17, 2008 18.74 19.36 18.74 19.24 3,961,614 +0.40(+2.12%)
Apr 16, 2008 18.63 18.89 18.58 18.84 7,855,881 +0.31(+1.68%)
Apr 15, 2008 18.67 18.73 18.34 18.53 4,063,594 -0.06(-0.33%)
Apr 14, 2008 18.84 18.89 18.57 18.59 5,204,623 -0.39(-2.06%)
Apr 11, 2008 19.37 19.46 18.90 18.98 5,721,154 -0.59(-3.04%)
Apr 10, 2008 19.46 19.89 19.34 19.58 3,298,809 +0.08(+0.41%)
Apr 09, 2008 19.77 19.97 19.42 19.50 3,259,052 -0.30(-1.52%)
Apr 08, 2008 19.87 19.96 19.61 19.80 3,281,291 -0.17(-0.84%)
Apr 07, 2008 19.82 20.07 19.71 19.97 3,389,032 +0.20(+0.99%)
Apr 04, 2008 20.07 20.14 19.70 19.77 2,965,385 -0.30(-1.50%)
Apr 03, 2008 20.14 20.19 19.59 20.07 4,689,582 -0.14(-0.70%)
Apr 02, 2008 20.36 20.42 20.07 20.22 4,484,914 -0.06(-0.31%)
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.