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, 2007 24.52 24.52 24.13 24.33 5,139,432 +0.15(+0.62%)
Nov 29, 2007 23.99 24.84 23.86 24.18 5,237,805 +0.11(+0.44%)
Nov 28, 2007 23.74 24.21 23.33 24.07 5,703,367 +0.47(+1.99%)
Nov 27, 2007 23.24 23.67 22.99 23.60 7,511,215 +0.43(+1.88%)
Nov 26, 2007 23.53 23.61 23.13 23.17 4,854,331 -0.41(-1.73%)
Nov 23, 2007 23.17 23.59 23.06 23.58 1,947,752 +0.60(+2.63%)
Nov 21, 2007 22.96 23.28 22.68 22.97 5,428,060 -0.34(-1.45%)
Nov 20, 2007 23.79 23.79 22.96 23.31 7,433,826 -0.26(-1.09%)
Nov 19, 2007 24.00 24.00 23.43 23.57 6,662,792 -0.54(-2.24%)
Nov 16, 2007 24.32 24.43 23.81 24.11 7,581,665 -0.04(-0.15%)
Nov 15, 2007 23.96 24.47 23.96 24.15 8,842,871 -0.06(-0.26%)
Nov 14, 2007 24.84 24.84 24.15 24.21 5,548,525 -0.53(-2.15%)
Nov 13, 2007 24.05 24.76 23.90 24.74 4,995,024 +0.84(+3.53%)
Nov 12, 2007 23.68 24.28 23.60 23.90 6,828,888 +0.18(+0.75%)
Nov 09, 2007 23.82 24.15 23.56 23.72 6,978,717 -0.46(-1.91%)
Nov 08, 2007 23.99 24.36 23.64 24.18 8,978,568 +0.20(+0.85%)
Nov 07, 2007 24.40 24.48 23.95 23.98 6,130,784 -0.77(-3.12%)
Nov 06, 2007 23.83 25.01 23.83 24.75 8,809,041 +0.27(+1.09%)
Nov 05, 2007 24.26 24.88 24.26 24.48 8,939,874 -0.06(-0.25%)
Nov 02, 2007 24.72 25.10 24.14 24.54 6,975,158 -0.52(-2.09%)
Nov 01, 2007 25.03 25.29 24.78 25.07 7,696,202 -0.39(-1.53%)
Oct 31, 2007 25.14 25.50 24.98 25.46 6,014,218 +0.28(+1.13%)
Oct 30, 2007 25.46 25.50 25.16 25.17 7,182,362 -0.44(-1.73%)
Oct 29, 2007 25.77 25.90 25.48 25.62 4,445,532 -0.11(-0.41%)
Oct 26, 2007 25.90 25.90 25.56 25.72 5,157,444 +0.18(+0.69%)
Oct 25, 2007 25.97 26.05 25.25 25.55 6,107,444 -0.34(-1.30%)
Oct 24, 2007 25.95 26.16 25.52 25.88 7,589,556 -0.25(-0.95%)
Oct 23, 2007 25.16 26.58 25.16 26.13 5,403,541 +0.32(+1.24%)
Oct 22, 2007 25.21 25.83 25.12 25.81 3,536,900 +0.35(+1.39%)
Oct 19, 2007 26.10 26.18 25.46 25.46 5,362,168 -0.63(-2.41%)
Oct 18, 2007 26.17 26.25 26.01 26.09 3,918,390 -0.26(-0.98%)
Oct 17, 2007 26.43 26.51 25.94 26.35 4,447,448 +0.30(+1.16%)
Oct 16, 2007 25.96 26.31 25.77 26.04 5,234,441 +0.06(+0.24%)
Oct 15, 2007 26.46 26.58 25.92 25.98 4,588,252 -0.53(-2.01%)
Oct 12, 2007 26.72 26.94 26.39 26.51 4,534,810 -0.20(-0.76%)
Oct 11, 2007 27.10 27.21 26.71 26.72 5,629,910 -0.36(-1.34%)
Oct 10, 2007 27.13 27.91 26.96 27.08 6,936,829 -0.18(-0.65%)
Oct 09, 2007 27.34 27.54 27.19 27.26 3,719,512 -0.11(-0.39%)
Oct 08, 2007 26.92 27.43 26.84 27.37 3,744,780 +0.37(+1.38%)
Oct 05, 2007 27.37 27.69 26.92 26.99 5,874,654 -0.35(-1.30%)
Oct 04, 2007 26.78 27.41 26.74 27.35 5,274,010 +0.68(+2.56%)
Oct 03, 2007 27.05 27.19 26.61 26.66 6,741,118 -0.67(-2.43%)
Oct 02, 2007 27.30 27.57 27.08 27.33 6,336,974 -0.22(-0.81%)
Oct 01, 2007 28.00 28.56 27.45 27.55 6,860,057 -0.39(-1.40%)
Sep 28, 2007 27.44 27.99 27.33 27.94 6,259,413 +0.43(+1.58%)
Sep 27, 2007 27.76 27.77 27.46 27.51 4,453,987 -0.09(-0.32%)
Sep 26, 2007 27.55 27.85 27.43 27.60 5,862,704 +0.27(+0.97%)
Sep 25, 2007 27.13 27.45 26.99 27.33 7,074,138 -0.04(-0.16%)
Sep 24, 2007 27.94 28.00 27.30 27.37 6,797,490 -0.65(-2.31%)
Sep 21, 2007 27.18 28.98 26.71 28.02 10,490,301 +0.18(+0.64%)
Sep 20, 2007 29.04 28.91 27.80 27.84 9,492,046 -1.20(-4.12%)
Sep 19, 2007 28.61 29.25 28.51 29.04 6,838,751 +0.53(+1.87%)
Sep 18, 2007 27.31 28.55 27.32 28.51 6,830,634 +1.20(+4.38%)
Sep 17, 2007 27.03 27.34 26.98 27.31 4,696,927 +0.12(+0.46%)
Sep 14, 2007 27.35 27.29 27.00 27.19 3,945,897 -0.16(-0.58%)
Sep 13, 2007 26.96 27.53 26.96 27.35 5,867,890 +0.51(+1.92%)
Sep 12, 2007 27.20 27.34 26.83 26.83 5,463,402 -0.70(-2.55%)
Sep 11, 2007 27.26 27.58 27.17 27.53 5,001,984 +0.27(+1.01%)
Sep 10, 2007 27.53 27.63 27.19 27.26 5,281,000 -0.20(-0.71%)
Sep 07, 2007 27.37 27.76 26.70 27.45 5,548,854 -0.36(-1.31%)
Sep 06, 2007 27.29 27.86 26.66 27.82 5,184,951 +0.49(+1.79%)
Sep 05, 2007 27.68 27.83 27.28 27.33 10,739,217 -0.68(-2.44%)
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.