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, 2012 35.32 36.07 35.32 35.98 7,469,604 +0.48(+1.35%)
Nov 29, 2012 35.57 35.90 35.21 35.50 6,305,174 +0.19(+0.54%)
Nov 28, 2012 34.59 35.43 34.32 35.31 6,322,777 +0.54(+1.55%)
Nov 27, 2012 35.50 35.52 34.74 34.77 4,942,527 -0.76(-2.14%)
Nov 26, 2012 35.62 35.75 35.23 35.53 3,977,588 -0.32(-0.89%)
Nov 23, 2012 35.04 35.86 34.94 35.85 2,729,876 +1.04(+2.99%)
Nov 21, 2012 34.81 35.06 34.58 34.81 3,608,386 +0.03(+0.09%)
Nov 20, 2012 34.50 35.06 34.46 34.78 5,126,473 +0.29(+0.84%)
Nov 19, 2012 34.06 34.50 34.05 34.49 8,148,514 +0.89(+2.65%)
Nov 16, 2012 33.45 33.80 33.04 33.60 4,126,195 +0.22(+0.66%)
Nov 15, 2012 33.39 33.87 33.23 33.38 6,342,789 +0.04(+0.12%)
Nov 14, 2012 34.49 34.72 33.21 33.34 8,186,178 -1.03(-3.00%)
Nov 13, 2012 34.13 35.09 34.13 34.37 5,568,800 -0.16(-0.46%)
Nov 12, 2012 34.99 35.60 34.46 34.53 4,626,076 -0.35(-1.00%)
Nov 09, 2012 34.15 35.15 33.99 34.88 8,006,206 +0.52(+1.51%)
Nov 08, 2012 35.37 35.63 34.19 34.36 12,881,659 +0.36(+1.06%)
Nov 07, 2012 34.18 34.42 33.59 34.00 11,140,763 -0.43(-1.25%)
Nov 06, 2012 34.05 34.51 33.78 34.43 7,008,258 +0.42(+1.23%)
Nov 05, 2012 33.93 34.34 33.79 34.01 6,482,780 +0.80(+2.41%)
Nov 02, 2012 33.79 34.11 33.16 33.21 7,940,559 -0.24(-0.72%)
Nov 01, 2012 32.56 33.47 32.53 33.45 7,625,470 +1.05(+3.24%)
Oct 31, 2012 33.01 33.01 31.84 32.40 6,395,800 -0.47(-1.43%)
Oct 26, 2012 33.39 32.87 32.87 32.87 7,695,700 -0.41(-1.23%)
Oct 25, 2012 33.37 33.59 32.70 33.28 6,457,566 +0.21(+0.64%)
Oct 24, 2012 33.41 33.59 33.00 33.07 4,540,010 -0.21(-0.63%)
Oct 23, 2012 33.33 33.54 33.09 33.28 5,219,678 -0.46(-1.36%)
Oct 19, 2012 34.00 34.15 33.31 33.74 7,722,298 -0.32(-0.94%)
Oct 18, 2012 34.34 34.53 34.00 34.06 6,032,606 -0.36(-1.05%)
Oct 17, 2012 34.19 34.45 34.08 34.42 5,542,578 +0.35(+1.03%)
Oct 16, 2012 34.32 34.37 33.95 34.07 5,372,103 +0.04(+0.12%)
Oct 15, 2012 33.36 34.08 33.18 34.03 6,602,620 +0.26(+0.77%)
Oct 12, 2012 33.79 34.17 33.26 33.77 7,346,764 -0.06(-0.18%)
Oct 11, 2012 34.84 34.84 33.42 33.83 11,684,115 -0.78(-2.25%)
Oct 10, 2012 34.83 34.86 34.42 34.61 5,646,791 -0.25(-0.72%)
Oct 09, 2012 36.12 36.13 34.76 34.86 7,756,489 -1.34(-3.70%)
Oct 08, 2012 36.40 36.59 36.02 36.20 6,691,398 -0.29(-0.79%)
Oct 05, 2012 36.13 36.65 35.90 36.49 11,914,887 +0.49(+1.36%)
Oct 04, 2012 35.07 36.07 35.00 36.00 10,496,714 +1.15(+3.30%)
Oct 03, 2012 35.01 35.18 34.13 34.85 15,557,350 -0.14(-0.40%)
Oct 02, 2012 35.57 35.79 34.89 34.99 7,931,673 -0.53(-1.49%)
Oct 01, 2012 36.40 36.55 35.48 35.52 6,745,071 -0.81(-2.23%)
Sep 28, 2012 35.78 36.35 35.69 36.33 9,620,409 +0.37(+1.03%)
Sep 27, 2012 35.72 36.29 35.64 35.96 6,112,998 +0.39(+1.10%)
Sep 26, 2012 36.25 36.33 35.49 35.57 11,529,039 -0.77(-2.12%)
Sep 25, 2012 37.47 37.71 36.26 36.34 7,988,171 -0.90(-2.42%)
Sep 24, 2012 37.70 37.78 37.05 37.24 8,538,623 -0.66(-1.74%)
Sep 21, 2012 36.99 38.32 36.95 37.90 14,061,112 +1.20(+3.27%)
Sep 20, 2012 36.90 37.15 36.55 36.70 7,697,039 -0.36(-0.97%)
Sep 19, 2012 36.81 37.26 36.52 37.06 5,415,532 +0.49(+1.34%)
Sep 18, 2012 37.04 37.11 36.53 36.57 5,019,533 -0.56(-1.51%)
Sep 17, 2012 37.14 37.15 36.74 37.13 7,418,908 -0.02(-0.05%)
Sep 14, 2012 37.05 37.82 36.85 37.15 5,770,148 +0.20(+0.54%)
Sep 13, 2012 36.13 37.10 35.90 36.95 7,719,714 +0.79(+2.18%)
Sep 12, 2012 36.63 36.83 36.09 36.16 6,290,531 -0.68(-1.85%)
Sep 11, 2012 36.89 36.89 36.44 36.84 5,481,545 -0.06(-0.16%)
Sep 10, 2012 36.88 37.11 36.72 36.90 4,017,936 -0.12(-0.32%)
Sep 07, 2012 36.62 37.02 36.51 37.02 3,883,811 +0.31(+0.84%)
Sep 06, 2012 35.91 36.73 35.87 36.71 5,310,668 +1.15(+3.23%)
Sep 05, 2012 35.92 36.00 35.31 35.56 9,069,415 -0.38(-1.06%)
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.