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 (%)
Jul 31, 2007 29.18 29.58 27.87 28.14 7,616,027 -0.93(-3.20%)
Jul 30, 2007 28.72 29.31 28.33 29.07 6,290,763 +0.06(+0.21%)
Jul 27, 2007 29.03 29.31 28.36 29.01 9,308,121 -0.04(-0.15%)
Jul 26, 2007 30.06 30.15 28.93 29.05 9,985,258 -1.19(-3.93%)
Jul 25, 2007 30.76 30.81 30.05 30.24 6,378,310 -0.21(-0.70%)
Jul 24, 2007 30.76 31.13 30.39 30.45 5,058,579 -0.59(-1.91%)
Jul 23, 2007 31.03 31.49 30.87 31.05 5,689,308 +0.24(+0.78%)
Jul 20, 2007 30.69 31.71 30.65 30.81 6,562,046 -0.17(-0.54%)
Jul 19, 2007 31.03 31.19 30.83 30.98 5,218,771 +0.08(+0.26%)
Jul 18, 2007 30.59 30.95 30.28 30.90 4,432,340 +0.35(+1.16%)
Jul 17, 2007 30.97 31.05 30.35 30.54 5,753,466 -0.39(-1.26%)
Jul 16, 2007 30.53 31.01 30.46 30.93 3,263,408 +0.28(+0.93%)
Jul 13, 2007 29.92 30.82 29.92 30.65 3,359,232 -0.01(-0.03%)
Jul 12, 2007 30.47 30.70 30.23 30.66 5,281,223 +0.43(+1.41%)
Jul 11, 2007 30.15 30.49 29.76 30.23 4,298,978 -0.05(-0.18%)
Jul 10, 2007 30.36 30.73 30.20 30.28 5,813,636 -0.13(-0.44%)
Jul 09, 2007 30.71 30.75 30.40 30.42 4,315,888 -0.35(-1.12%)
Jul 06, 2007 30.30 31.05 30.27 30.76 5,513,681 +0.50(+1.64%)
Jul 05, 2007 30.21 30.59 30.08 30.27 3,334,543 -0.10(-0.32%)
Jul 03, 2007 30.51 30.51 29.94 30.36 3,005,023 +0.00(+0.00%)
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.