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 (%)
Aug 31, 2006 25.56 25.61 25.33 25.33 2,763,435 -0.23(-0.90%)
Aug 30, 2006 25.65 25.70 25.28 25.56 2,310,698 -0.11(-0.41%)
Aug 29, 2006 25.53 25.72 25.36 25.66 4,824,316 -0.01(-0.03%)
Aug 28, 2006 25.50 25.89 25.36 25.67 6,121,315 +0.43(+1.69%)
Aug 25, 2006 24.97 25.37 24.86 25.25 2,630,297 +0.16(+0.64%)
Aug 24, 2006 25.14 25.28 25.02 25.09 2,953,617 -0.05(-0.21%)
Aug 23, 2006 25.00 25.24 24.76 25.14 4,131,456 +0.14(+0.57%)
Aug 22, 2006 24.59 25.01 24.48 25.00 5,765,190 +0.42(+1.70%)
Aug 21, 2006 24.38 24.61 24.37 24.58 2,162,228 +0.17(+0.69%)
Aug 18, 2006 24.36 24.49 24.18 24.41 2,920,586 +0.06(+0.26%)
Aug 17, 2006 24.35 24.60 24.22 24.35 2,870,870 -0.10(-0.40%)
Aug 16, 2006 24.62 24.69 24.33 24.45 3,058,572 -0.07(-0.29%)
Aug 15, 2006 24.37 24.55 24.21 24.52 4,267,526 +0.34(+1.39%)
Aug 14, 2006 23.42 24.26 23.36 24.18 9,337,601 +0.79(+3.37%)
Aug 11, 2006 23.51 23.58 23.21 23.39 3,535,772 -0.12(-0.49%)
Aug 10, 2006 23.22 23.56 23.22 23.51 5,916,816 +0.22(+0.95%)
Aug 09, 2006 23.37 23.43 23.23 23.29 6,803,916 +0.00(+0.00%)
Aug 08, 2006 23.33 23.44 23.17 23.29 4,150,959 +0.09(+0.38%)
Aug 07, 2006 23.05 23.36 23.03 23.20 5,370,172 +0.31(+1.36%)
Aug 04, 2006 23.38 23.68 22.89 22.89 7,479,753 -0.50(-2.12%)
Aug 03, 2006 23.73 23.74 22.65 23.38 11,265,006 -0.70(-2.91%)
Aug 02, 2006 23.80 24.23 23.77 24.08 2,095,828 +0.28(+1.19%)
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.