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 (%)
Jun 30, 2011 25.81 26.34 25.73 25.76 11,452,978 +0.12(+0.46%)
Jun 29, 2011 25.52 25.81 25.26 25.64 9,647,959 +0.24(+0.93%)
Jun 28, 2011 24.83 25.45 24.79 25.41 8,305,793 +0.68(+2.74%)
Jun 27, 2011 24.19 25.04 23.90 24.73 10,175,665 +0.51(+2.09%)
Jun 24, 2011 24.15 24.60 24.15 24.23 14,841,489 +0.08(+0.34%)
Jun 23, 2011 23.70 24.18 23.22 24.14 9,969,043 +0.04(+0.15%)
Jun 22, 2011 24.21 24.39 24.09 24.11 8,123,527 -0.23(-0.93%)
Jun 21, 2011 23.98 24.54 23.93 24.33 9,255,373 +0.49(+2.05%)
Jun 20, 2011 23.84 23.94 23.75 23.85 7,885,499 +0.44(+1.89%)
Jun 17, 2011 23.18 24.00 23.15 23.40 14,124,913 +0.47(+2.05%)
Jun 16, 2011 23.19 23.28 22.63 22.93 9,951,305 -0.31(-1.32%)
Jun 15, 2011 23.38 23.68 23.07 23.24 11,340,693 -0.46(-1.95%)
Jun 14, 2011 23.66 23.92 23.55 23.70 8,763,275 +0.35(+1.51%)
Jun 13, 2011 23.69 23.97 23.19 23.35 8,538,660 -0.34(-1.45%)
Jun 10, 2011 23.97 24.04 23.59 23.69 8,691,560 -0.46(-1.91%)
Jun 09, 2011 23.85 24.40 23.78 24.15 10,512,800 +0.29(+1.21%)
Jun 08, 2011 23.92 24.05 23.45 23.86 9,081,048 -0.05(-0.23%)
Jun 07, 2011 24.03 24.26 23.90 23.92 6,589,284 +0.08(+0.34%)
Jun 06, 2011 24.39 24.57 23.81 23.84 8,581,735 -0.67(-2.72%)
Jun 03, 2011 24.18 24.77 24.04 24.50 11,396,048 +0.76(+3.19%)
May 24, 2011 24.16 24.32 23.69 23.75 13,342,587 -0.32(-1.31%)
May 23, 2011 23.90 24.16 23.60 24.06 8,365,864 -0.25(-1.04%)
May 20, 2011 24.55 24.61 24.23 24.31 7,841,190 -0.33(-1.35%)
May 19, 2011 24.50 24.76 24.42 24.65 8,574,970 +0.29(+1.18%)
May 18, 2011 23.55 24.57 23.55 24.36 12,745,249 +0.88(+3.76%)
May 17, 2011 22.93 23.60 22.72 23.48 14,605,095 +0.51(+2.24%)
May 16, 2011 23.30 23.50 22.94 22.96 10,234,893 -0.41(-1.73%)
May 13, 2011 24.07 24.08 23.37 23.37 12,432,107 -0.50(-2.08%)
May 12, 2011 24.13 24.24 23.75 23.86 11,752,413 -0.36(-1.49%)
May 11, 2011 24.54 24.61 24.02 24.22 13,030,196 -0.56(-2.25%)
May 10, 2011 24.06 24.90 23.96 24.78 11,108,411 +0.81(+3.38%)
May 09, 2011 23.90 24.16 23.65 23.97 6,140,239 +0.04(+0.15%)
May 06, 2011 24.31 24.39 23.76 23.94 8,845,463 -0.12(-0.49%)
May 05, 2011 24.21 24.43 23.74 24.05 16,202,691 -0.46(-1.87%)
May 04, 2011 23.71 24.97 23.47 24.51 26,458,196 +1.77(+7.81%)
May 03, 2011 23.12 23.19 22.48 22.74 10,738,006 -0.37(-1.60%)
May 02, 2011 23.19 23.21 23.08 23.11 14,488,211 +0.39(+1.70%)
Apr 29, 2011 22.74 22.83 22.52 22.72 6,993,096 -0.03(-0.12%)
Apr 28, 2011 22.41 23.15 22.37 22.75 8,716,556 +0.33(+1.49%)
Apr 27, 2011 22.28 22.51 22.14 22.41 6,083,094 +0.20(+0.89%)
Apr 26, 2011 22.44 22.44 22.07 22.21 7,670,151 -0.03(-0.12%)
Apr 25, 2011 22.49 22.52 22.14 22.24 6,627,913 -0.10(-0.44%)
Apr 21, 2011 22.41 22.41 22.06 22.34 4,903,021 +0.18(+0.81%)
Apr 20, 2011 22.04 22.30 22.00 22.16 5,675,525 +0.52(+2.41%)
Apr 19, 2011 21.72 21.84 21.49 21.64 6,518,495 -0.04(-0.17%)
Apr 18, 2011 21.58 21.79 21.03 21.67 9,504,869 -0.25(-1.15%)
Apr 15, 2011 22.09 22.52 21.80 21.93 13,621,057 +0.08(+0.37%)
Apr 14, 2011 21.86 21.97 21.34 21.85 11,537,890 -0.18(-0.82%)
Apr 13, 2011 22.03 22.30 21.70 22.03 8,067,600 +0.13(+0.58%)
Apr 12, 2011 21.84 21.98 21.67 21.90 9,370,794 -0.12(-0.53%)
Apr 11, 2011 21.82 22.11 21.40 22.02 11,146,764 +0.15(+0.70%)
Apr 08, 2011 22.26 22.37 21.61 21.86 8,873,719 -0.28(-1.26%)
Apr 07, 2011 22.07 22.16 21.58 22.14 11,580,316 +0.06(+0.29%)
Apr 06, 2011 22.75 22.81 21.91 22.08 10,870,104 -0.47(-2.08%)
Apr 05, 2011 22.40 23.14 22.36 22.55 13,429,793 -0.04(-0.16%)
Apr 04, 2011 22.47 22.59 22.26 22.58 8,214,777 +0.25(+1.13%)
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.