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 (%)
Nov 30, 2010 14.50 15.37 14.48 15.10 16,619,388 +0.39(+2.68%)
Nov 29, 2010 14.58 14.77 14.33 14.70 12,260,533 -0.04(-0.30%)
Nov 26, 2010 14.59 14.80 14.56 14.75 2,666,446 +0.00(+0.00%)
Nov 24, 2010 14.66 14.75 14.75 14.75 16,756,914 +0.19(+1.29%)
Nov 23, 2010 14.50 14.67 14.43 14.56 9,806,496 -0.22(-1.46%)
Nov 22, 2010 14.66 14.82 14.59 14.77 9,664,442 -0.01(-0.06%)
Nov 19, 2010 14.78 14.82 14.57 14.78 8,945,219 -0.05(-0.36%)
Nov 18, 2010 14.62 14.89 14.61 14.84 16,726,325 +0.31(+2.16%)
Nov 17, 2010 14.57 14.60 14.41 14.52 9,577,639 -0.01(-0.06%)
Nov 16, 2010 14.84 14.98 14.41 14.53 17,435,586 -0.46(-3.05%)
Nov 15, 2010 14.97 15.19 14.84 14.99 12,002,618 +0.09(+0.60%)
Nov 12, 2010 15.05 15.20 14.81 14.90 12,453,716 -0.31(-2.06%)
Nov 11, 2010 14.82 15.38 14.82 15.21 15,047,079 +0.13(+0.89%)
Nov 10, 2010 14.68 15.16 14.67 15.08 12,617,081 +0.41(+2.81%)
Nov 09, 2010 15.09 15.11 14.60 14.67 13,586,689 -0.41(-2.74%)
Nov 08, 2010 15.19 15.33 15.05 15.08 9,488,596 -0.17(-1.12%)
Nov 05, 2010 15.89 15.92 15.05 15.25 19,714,772 -0.58(-3.68%)
Nov 04, 2010 15.78 15.88 15.60 15.83 10,032,427 +0.33(+2.14%)
Nov 03, 2010 15.53 15.57 15.18 15.50 8,551,391 -0.05(-0.35%)
Nov 02, 2010 15.47 15.60 15.25 15.55 13,299,770 +0.26(+1.70%)
Nov 01, 2010 15.35 15.69 15.19 15.29 10,095,934 +0.12(+0.77%)
Oct 29, 2010 15.08 15.32 15.06 15.18 7,747,734 +0.06(+0.41%)
Oct 28, 2010 15.27 15.30 15.01 15.11 8,488,532 +0.03(+0.18%)
Oct 27, 2010 15.17 15.20 14.91 15.09 9,692,963 -0.39(-2.49%)
Oct 25, 2010 15.56 15.79 15.45 15.47 8,008,402 +0.07(+0.47%)
Oct 22, 2010 15.60 15.60 15.32 15.40 5,847,211 -0.08(-0.52%)
Oct 21, 2010 15.80 15.87 15.22 15.48 10,257,656 -0.21(-1.31%)
Oct 20, 2010 15.45 15.78 15.39 15.69 13,375,315 +0.34(+2.22%)
Oct 19, 2010 15.44 15.54 15.17 15.35 10,871,538 -0.33(-2.12%)
Oct 18, 2010 15.79 15.79 15.58 15.68 7,902,847 -0.04(-0.29%)
Oct 15, 2010 15.92 15.98 15.60 15.72 11,144,304 +0.01(+0.06%)
Oct 14, 2010 15.97 16.01 15.61 15.71 10,155,315 -0.30(-1.85%)
Oct 13, 2010 16.14 16.32 15.96 16.01 12,461,737 -0.04(-0.22%)
Oct 12, 2010 15.65 16.07 15.45 16.05 10,086,193 +0.35(+2.23%)
Oct 11, 2010 15.63 15.75 15.37 15.70 6,812,562 +0.25(+1.63%)
Oct 08, 2010 15.45 15.81 15.11 15.45 12,760,519 +0.22(+1.47%)
Oct 07, 2010 15.41 15.45 15.02 15.22 8,583,801 -0.11(-0.70%)
Oct 06, 2010 14.93 15.35 14.87 15.33 16,984,168 +0.39(+2.64%)
Oct 05, 2010 14.86 15.62 14.82 14.93 25,338,086 +0.24(+1.65%)
Oct 04, 2010 14.63 14.69 14.32 14.69 14,456,688 +0.01(+0.06%)
Oct 01, 2010 14.68 14.69 14.24 14.68 11,680,158 +0.46(+3.26%)
Sep 30, 2010 14.21 14.55 14.07 14.22 35,997 +0.04(+0.27%)
Sep 29, 2010 14.27 14.29 14.00 14.18 7,434,649 -0.19(-1.31%)
Sep 28, 2010 14.31 14.46 13.93 14.37 9,657,548 +0.12(+0.82%)
Sep 27, 2010 14.46 14.46 14.14 14.25 10,072,818 -0.24(-1.67%)
Sep 24, 2010 14.02 14.52 13.99 14.50 12,652,842 +0.68(+4.93%)
Sep 23, 2010 13.81 14.14 13.41 13.81 549 +0.14(+1.05%)
Sep 22, 2010 13.93 14.04 13.57 13.67 14,962,407 -0.32(-2.31%)
Sep 21, 2010 14.13 14.15 13.80 13.99 10,714,097 -0.09(-0.64%)
Sep 20, 2010 13.60 14.14 13.53 14.08 7,798,063 +0.53(+3.90%)
Sep 17, 2010 13.55 13.79 13.27 13.55 17,098,574 -0.42(-3.01%)
Sep 15, 2010 13.94 13.98 13.68 13.98 10,998,622 -0.12(-0.83%)
Sep 14, 2010 14.07 14.20 13.81 14.09 7,080,454 -0.01(-0.06%)
Sep 13, 2010 14.07 14.22 13.87 14.10 9,120,812 +0.21(+1.48%)
Sep 10, 2010 13.53 13.98 13.47 13.89 10,256,655 +0.40(+2.99%)
Sep 09, 2010 13.55 13.69 13.47 13.49 8,041,633 +0.13(+0.94%)
Sep 08, 2010 13.18 13.46 13.14 13.37 9,615,785 +0.20(+1.50%)
Sep 07, 2010 13.47 13.55 13.09 13.17 811 -0.44(-3.22%)
Sep 03, 2010 13.60 13.75 13.43 13.61 7,950,781 +0.25(+1.87%)
Sep 02, 2010 13.08 13.42 13.08 13.36 404 +0.32(+2.47%)
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.