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, 2012 30.58 31.05 30.17 30.70 8,422,852 -0.08(-0.27%)
Jul 30, 2012 30.82 31.10 30.60 30.79 4,328,948 -0.02(-0.06%)
Jul 27, 2012 30.17 30.95 30.11 30.80 5,940,676 +0.86(+2.88%)
Jul 26, 2012 29.12 30.04 28.99 29.94 7,823,929 +1.39(+4.89%)
Jul 25, 2012 28.51 28.76 28.33 28.55 6,607,097 +0.19(+0.68%)
Jul 24, 2012 28.40 28.61 28.09 28.35 5,200,201 +0.03(+0.10%)
Jul 23, 2012 28.39 28.48 28.01 28.33 6,947,461 -0.57(-1.97%)
Jul 20, 2012 28.81 29.03 28.77 28.90 6,866,103 -0.25(-0.85%)
Jul 19, 2012 29.00 29.41 28.86 29.14 5,998,734 +0.18(+0.63%)
Jul 18, 2012 29.12 29.40 28.88 28.96 6,692,201 -0.38(-1.28%)
Jul 17, 2012 29.01 29.40 28.42 29.34 5,787,468 +0.43(+1.49%)
Jul 16, 2012 28.56 28.94 28.10 28.91 7,213,181 +0.19(+0.67%)
Jul 13, 2012 28.12 28.81 28.12 28.71 3,708,252 +0.62(+2.22%)
Jul 12, 2012 28.10 28.33 27.39 28.09 12,567,641 -0.28(-1.00%)
Jul 11, 2012 28.95 29.03 28.24 28.37 8,308,535 -0.61(-2.09%)
Jul 10, 2012 29.65 29.78 28.83 28.98 5,039,601 -0.56(-1.90%)
Jul 09, 2012 29.84 30.02 29.41 29.54 3,158,320 -0.34(-1.14%)
Jul 06, 2012 29.55 29.97 29.54 29.88 3,807,638 -0.02(-0.06%)
Jul 05, 2012 29.98 30.17 29.75 29.90 3,625,261 -0.22(-0.73%)
Jul 03, 2012 30.22 30.28 29.95 30.12 2,172,478 -0.17(-0.55%)
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.