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 (%)
Sep 30, 2010 15.86 16.23 15.69 15.86 32,270 +0.04(+0.27%)
Sep 29, 2010 15.92 15.94 15.62 15.82 6,664,756 -0.21(-1.31%)
Sep 28, 2010 15.96 16.13 15.54 16.03 8,657,463 +0.13(+0.82%)
Sep 27, 2010 16.13 16.13 15.77 15.90 9,029,730 -0.27(-1.67%)
Sep 24, 2010 15.64 16.20 15.61 16.17 11,342,580 +0.76(+4.93%)
Sep 23, 2010 15.41 15.77 14.96 15.41 493 +0.16(+1.05%)
Sep 22, 2010 15.54 15.66 15.14 15.25 13,412,979 -0.36(-2.31%)
Sep 21, 2010 15.76 15.78 15.39 15.61 9,604,602 -0.10(-0.64%)
Sep 20, 2010 15.17 15.77 15.09 15.71 6,990,537 +0.59(+3.90%)
Sep 17, 2010 15.12 15.38 14.80 15.12 15,327,935 -0.47(-3.01%)
Sep 15, 2010 15.55 15.60 15.26 15.59 9,859,663 -0.13(-0.83%)
Sep 14, 2010 15.70 15.85 15.41 15.72 6,347,240 -0.01(-0.06%)
Sep 13, 2010 15.69 15.86 15.47 15.73 8,176,309 +0.23(+1.48%)
Sep 10, 2010 15.09 15.59 15.03 15.50 9,194,530 +0.45(+2.99%)
Sep 09, 2010 15.12 15.27 15.03 15.05 7,208,884 +0.14(+0.94%)
Sep 08, 2010 14.70 15.01 14.66 14.91 8,620,025 +0.17(+1.15%)
Sep 07, 2010 15.08 15.17 14.65 14.74 725 -0.49(-3.22%)
Sep 03, 2010 15.22 15.39 15.03 15.23 7,103,264 +0.28(+1.87%)
Sep 02, 2010 14.64 15.02 14.64 14.95 361 +0.36(+2.47%)
Sep 01, 2010 14.06 14.83 14.06 14.59 13,035,965 +0.79(+5.72%)
Aug 31, 2010 13.78 13.89 13.46 13.80 52,226 +0.10(+0.73%)
Aug 30, 2010 13.87 14.06 13.69 13.70 8,195,420 -0.22(-1.58%)
Aug 27, 2010 13.92 14.00 13.16 13.92 12,933,922 +0.18(+1.31%)
Aug 26, 2010 13.64 13.83 13.42 13.74 500 +0.17(+1.25%)
Aug 25, 2010 13.06 13.62 13.01 13.57 12,488,909 +0.32(+2.42%)
Aug 24, 2010 13.12 13.40 13.04 13.25 1,207 -0.17(-1.27%)
Aug 23, 2010 13.57 13.76 13.25 13.42 10,823,427 -0.19(-1.40%)
Aug 20, 2010 13.59 13.69 13.33 13.61 7,218,696 -0.15(-1.09%)
Aug 19, 2010 14.10 14.19 13.64 13.76 907 -0.44(-3.10%)
Aug 18, 2010 14.16 14.39 13.93 14.20 13,153,861 +0.06(+0.42%)
Aug 17, 2010 14.30 14.53 14.14 14.14 8,640,949 +0.01(+0.07%)
Aug 16, 2010 13.81 14.15 13.69 14.13 7,031,940 +0.18(+1.29%)
Aug 13, 2010 13.95 14.18 13.88 13.95 11,345,420 -0.22(-1.55%)
Aug 12, 2010 14.19 14.31 14.07 14.17 11,285,773 -0.30(-2.07%)
Aug 11, 2010 15.01 15.02 14.38 14.47 825 -0.92(-5.98%)
Aug 10, 2010 15.35 15.61 15.20 15.39 1,200 -0.16(-1.03%)
Aug 09, 2010 15.49 15.62 15.33 15.55 5,709,210 +0.19(+1.24%)
Aug 06, 2010 15.36 15.48 15.02 15.36 8,412,758 -0.17(-1.09%)
Aug 05, 2010 15.49 15.76 15.44 15.53 8,179,177 -0.11(-0.70%)
Aug 04, 2010 15.53 15.68 15.27 15.64 20,855,388 +0.63(+4.20%)
Aug 03, 2010 15.24 15.29 14.71 15.01 3,700 -0.29(-1.90%)
Aug 02, 2010 14.98 15.49 14.98 15.30 11,057,738 +0.52(+3.52%)
Jul 30, 2010 14.78 14.87 14.14 14.78 7,216,721 +0.10(+0.68%)
Jul 29, 2010 14.83 15.12 14.33 14.68 7,815,932 +0.06(+0.41%)
Jul 28, 2010 14.62 14.84 14.49 14.62 543 -0.26(-1.75%)
Jul 27, 2010 14.88 15.28 14.73 14.88 725 -0.12(-0.80%)
Jul 26, 2010 14.64 15.03 14.53 15.00 9,530,189 +0.38(+2.60%)
Jul 23, 2010 14.19 14.77 14.13 14.62 11,336,454 +0.42(+2.96%)
Jul 22, 2010 14.02 14.42 13.96 14.20 9,160,182 +0.46(+3.35%)
Jul 21, 2010 13.96 14.08 13.63 13.74 10,689,978 -0.13(-0.94%)
Jul 20, 2010 13.87 13.88 13.39 13.87 12,346,558 +0.01(+0.07%)
Jul 19, 2010 13.60 13.93 13.41 13.86 8,005,848 +0.33(+2.44%)
Jul 16, 2010 13.53 14.31 13.45 13.53 11,279,851 -0.70(-4.92%)
Jul 15, 2010 14.27 14.46 14.13 14.23 4,488,915 -0.09(-0.63%)
Jul 14, 2010 14.50 14.60 14.18 14.32 8,608,921 -0.28(-1.92%)
Jul 13, 2010 14.26 14.70 14.24 14.60 7,538,220 +0.51(+3.62%)
Jul 12, 2010 13.89 14.20 13.77 14.09 7,238,258 +0.05(+0.36%)
Jul 09, 2010 14.04 14.09 13.77 14.04 5,223,721 +0.09(+0.65%)
Jul 08, 2010 13.53 14.05 13.43 13.95 12,154,029 +0.62(+4.65%)
Jul 07, 2010 13.02 13.40 12.88 13.33 9,923,391 +0.41(+3.17%)
Jul 06, 2010 13.08 13.44 12.75 12.92 3,140 +0.10(+0.78%)
Jul 02, 2010 12.82 13.09 12.58 12.82 10,420,898 +0.03(+0.23%)
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.