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, 2011 23.22 23.66 23.13 23.65 12,468,040 +1.29(+5.77%)
Nov 29, 2011 22.25 22.57 22.02 22.36 7,513,498 +0.21(+0.94%)
Nov 28, 2011 22.25 22.47 21.88 22.15 6,730,511 +0.76(+3.57%)
Nov 25, 2011 21.28 21.69 21.28 21.39 3,596,412 +0.10(+0.47%)
Nov 23, 2011 21.67 21.82 21.21 21.29 6,453,908 -0.74(-3.38%)
Nov 22, 2011 21.77 22.22 21.67 22.03 7,876,751 +0.15(+0.71%)
Nov 21, 2011 21.97 22.09 21.68 21.88 9,007,829 -0.63(-2.78%)
Nov 18, 2011 22.76 22.76 22.30 22.51 8,333,500 +0.03(+0.12%)
Nov 17, 2011 22.74 22.82 22.07 22.48 14,518,616 -0.28(-1.24%)
Nov 16, 2011 22.84 23.48 22.68 22.76 8,434,664 -0.38(-1.65%)
Nov 15, 2011 23.54 23.60 22.89 23.14 10,349,285 -0.54(-2.30%)
Nov 14, 2011 23.14 23.78 23.14 23.69 10,714,219 -0.15(-0.65%)
Nov 11, 2011 23.27 24.38 23.20 23.84 10,224,658 +1.08(+4.75%)
Nov 10, 2011 22.58 22.83 22.14 22.76 10,354,145 +0.49(+2.20%)
Nov 09, 2011 22.68 22.94 22.15 22.27 9,929,905 -1.18(-5.03%)
Nov 08, 2011 23.03 23.51 22.55 23.45 10,598,580 +0.53(+2.30%)
Nov 07, 2011 22.93 23.01 22.45 22.92 7,635,297 +0.05(+0.24%)
Nov 04, 2011 21.92 23.19 21.73 22.87 16,440,899 +0.60(+2.69%)
Nov 03, 2011 23.00 23.08 21.73 22.27 16,462,428 -0.39(-1.72%)
Nov 02, 2011 22.92 23.20 22.52 22.66 9,274,451 +0.31(+1.38%)
Nov 01, 2011 22.25 22.91 21.95 22.35 12,169,185 -1.09(-4.65%)
Oct 31, 2011 23.05 23.80 22.97 23.44 11,172,340 +0.01(+0.04%)
Oct 28, 2011 23.79 23.90 22.94 23.43 9,339,190 -0.19(-0.81%)
Oct 27, 2011 23.95 24.31 23.48 23.62 14,064,612 +0.74(+3.21%)
Oct 26, 2011 22.75 23.08 22.22 22.89 7,947,715 +0.52(+2.31%)
Oct 25, 2011 22.91 22.97 22.29 22.37 8,859,989 -0.83(-3.56%)
Oct 24, 2011 22.79 23.58 22.58 23.20 7,770,851 +0.57(+2.53%)
Oct 21, 2011 22.38 22.80 22.13 22.62 8,126,883 +0.77(+3.53%)
Oct 20, 2011 21.21 21.93 20.90 21.85 8,307,038 +0.66(+3.13%)
Oct 19, 2011 21.59 21.79 21.10 21.19 5,452,461 -0.44(-2.02%)
Oct 18, 2011 21.27 21.88 20.78 21.62 8,914,102 +0.86(+4.16%)
Oct 17, 2011 21.29 21.35 20.68 20.76 6,315,507 -0.66(-3.09%)
Oct 14, 2011 21.76 22.34 21.03 21.42 9,501,733 +0.08(+0.38%)
Oct 13, 2011 21.08 21.41 20.60 21.34 7,799,831 +0.05(+0.26%)
Oct 12, 2011 21.29 21.68 21.16 21.29 8,072,019 +0.32(+1.52%)
Oct 11, 2011 20.61 21.08 20.39 20.97 7,938,026 +0.16(+0.79%)
Oct 10, 2011 20.04 20.93 20.03 20.81 8,313,948 +1.27(+6.51%)
Oct 07, 2011 19.86 19.94 19.30 19.54 8,038,925 -0.16(-0.83%)
Oct 06, 2011 19.39 19.72 19.35 19.70 11,028,005 +0.76(+4.03%)
Oct 05, 2011 18.54 19.04 18.00 18.94 12,687,801 +1.14(+6.43%)
Oct 04, 2011 16.91 17.81 16.34 17.79 18,867,754 +0.58(+3.38%)
Oct 03, 2011 18.17 18.51 17.14 17.21 18,433,624 -1.30(-7.02%)
Sep 30, 2011 18.65 19.05 18.23 18.51 9,615,205 -0.54(-2.81%)
Sep 29, 2011 19.73 19.73 18.39 19.05 19,046,522 -0.25(-1.27%)
Sep 28, 2011 20.30 20.40 19.24 19.29 10,280,703 -0.86(-4.28%)
Sep 27, 2011 20.64 21.02 20.00 20.15 10,986,691 +0.16(+0.82%)
Sep 26, 2011 19.75 20.02 19.07 19.99 8,981,629 +0.52(+2.66%)
Sep 23, 2011 19.07 19.91 18.95 19.47 9,264,659 +0.31(+1.61%)
Sep 22, 2011 19.70 19.96 18.61 19.16 20,015,760 -1.48(-7.17%)
Sep 21, 2011 21.53 21.99 20.60 20.64 11,005,040 -0.94(-4.34%)
Sep 20, 2011 22.34 22.37 21.52 21.58 8,098,195 -0.63(-2.82%)
Sep 19, 2011 21.40 22.31 21.16 22.21 9,629,045 +0.23(+1.03%)
Sep 16, 2011 21.85 22.10 21.45 21.98 9,585,522 +0.28(+1.30%)
Sep 15, 2011 21.44 21.72 21.07 21.70 8,268,282 +0.48(+2.27%)
Sep 14, 2011 21.02 21.65 20.62 21.22 15,153,022 +0.34(+1.61%)
Sep 13, 2011 20.29 21.15 20.20 20.88 12,339,622 +0.72(+3.56%)
Sep 12, 2011 19.71 20.24 19.43 20.16 12,596,118 +0.05(+0.27%)
Sep 09, 2011 20.69 20.74 19.84 20.11 10,703,980 -0.84(-4.03%)
Sep 08, 2011 21.25 21.59 20.85 20.95 7,811,294 -0.54(-2.49%)
Sep 07, 2011 21.17 21.81 21.12 21.49 10,797,347 +0.74(+3.55%)
Sep 06, 2011 20.26 20.86 19.86 20.75 9,754,852 -0.37(-1.76%)
Sep 02, 2011 21.74 21.94 20.90 21.12 9,195,588 -1.30(-5.81%)
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.