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 (%)
Sep 29, 2006 28.10 28.50 28.10 28.17 2,775,400 -0.04(-0.14%)
Sep 28, 2006 28.45 28.57 28.19 28.21 4,102,800 -0.24(-0.84%)
Sep 27, 2006 28.77 28.80 28.38 28.45 4,310,600 -0.31(-1.08%)
Sep 26, 2006 28.70 28.78 28.18 28.76 3,240,400 +0.11(+0.38%)
Sep 25, 2006 28.35 28.76 28.09 28.65 3,125,400 +0.42(+1.49%)
Sep 22, 2006 28.28 28.42 28.11 28.23 1,764,900 -0.02(-0.07%)
Sep 21, 2006 28.56 28.82 28.06 28.25 2,575,500 -0.31(-1.09%)
Sep 20, 2006 28.85 28.95 28.47 28.56 3,333,600 -0.08(-0.28%)
Sep 19, 2006 28.88 29.07 28.48 28.64 3,635,800 -0.03(-0.10%)
Sep 18, 2006 28.63 28.70 28.48 28.67 1,670,600 +0.09(+0.31%)
Sep 15, 2006 28.65 28.95 28.37 28.58 3,403,300 +0.04(+0.14%)
Sep 14, 2006 28.78 28.90 28.40 28.54 2,751,400 -0.23(-0.80%)
Sep 13, 2006 29.20 29.36 28.14 28.77 3,594,100 -0.58(-1.98%)
Sep 12, 2006 29.27 29.78 29.12 29.35 4,097,600 +0.09(+0.31%)
Sep 11, 2006 28.47 29.30 28.35 29.26 2,747,900 +0.80(+2.81%)
Sep 08, 2006 28.02 28.49 28.00 28.46 2,641,100 +0.33(+1.17%)
Sep 07, 2006 28.40 28.61 28.08 28.13 3,232,800 -0.17(-0.60%)
Sep 06, 2006 28.55 28.63 28.13 28.30 4,308,800 -0.30(-1.05%)
Sep 05, 2006 29.00 29.00 28.54 28.60 3,151,500 -0.26(-0.90%)
Sep 01, 2006 28.82 28.99 28.72 28.86 2,415,600 +0.31(+1.09%)
Aug 31, 2006 28.81 28.87 28.55 28.55 2,451,300 -0.26(-0.90%)
Aug 30, 2006 28.92 28.97 28.50 28.81 2,049,700 -0.12(-0.41%)
Aug 29, 2006 28.78 29.00 28.59 28.93 4,279,400 -0.01(-0.03%)
Aug 28, 2006 28.75 29.19 28.59 28.94 5,429,900 +0.48(+1.69%)
Aug 25, 2006 28.15 28.60 28.03 28.46 2,333,200 +0.18(+0.64%)
Aug 24, 2006 28.34 28.50 28.21 28.28 2,620,000 -0.06(-0.21%)
Aug 23, 2006 28.18 28.45 27.91 28.34 3,664,800 +0.16(+0.57%)
Aug 22, 2006 27.72 28.19 27.60 28.18 5,114,000 +0.47(+1.70%)
Aug 21, 2006 27.49 27.74 27.47 27.71 1,918,000 +0.19(+0.69%)
Aug 18, 2006 27.46 27.61 27.26 27.52 2,590,700 +0.07(+0.26%)
Aug 17, 2006 27.45 27.73 27.30 27.45 2,546,600 -0.11(-0.40%)
Aug 16, 2006 27.75 27.83 27.43 27.56 2,713,100 -0.08(-0.29%)
Aug 15, 2006 27.47 27.68 27.29 27.64 3,785,500 +0.38(+1.39%)
Aug 14, 2006 26.40 27.35 26.34 27.26 8,282,900 +0.89(+3.38%)
Aug 11, 2006 26.50 26.58 26.17 26.37 3,136,400 -0.13(-0.49%)
Aug 10, 2006 26.18 26.56 26.18 26.50 5,248,500 +0.25(+0.95%)
Aug 09, 2006 26.35 26.41 26.19 26.25 6,035,400 +0.00(+0.00%)
Aug 08, 2006 26.30 26.42 26.12 26.25 3,682,100 +0.10(+0.38%)
Aug 07, 2006 25.98 26.33 25.96 26.15 4,763,600 +0.35(+1.36%)
Aug 04, 2006 26.36 26.70 25.80 25.80 6,634,900 -0.56(-2.12%)
Aug 03, 2006 26.75 26.76 25.53 26.36 9,992,600 -0.79(-2.91%)
Aug 02, 2006 26.83 27.31 26.80 27.15 1,859,100 +0.32(+1.19%)
Aug 01, 2006 27.25 27.27 26.70 26.83 3,034,000 -0.60(-2.19%)
Jul 31, 2006 27.25 27.44 27.01 27.43 2,982,900 +0.18(+0.66%)
Jul 28, 2006 26.87 27.27 26.70 27.25 1,943,600 +0.42(+1.57%)
Jul 27, 2006 26.75 26.95 26.67 26.83 1,588,600 +0.18(+0.68%)
Jul 26, 2006 26.81 26.92 26.62 26.65 2,081,300 -0.22(-0.82%)
Jul 25, 2006 26.55 27.00 26.52 26.87 2,629,300 +0.35(+1.32%)
Jul 24, 2006 26.40 26.63 26.18 26.52 2,019,700 +0.29(+1.11%)
Jul 21, 2006 26.38 26.52 26.11 26.23 2,872,000 -0.15(-0.57%)
Jul 20, 2006 26.45 26.58 26.34 26.38 2,488,500 -0.17(-0.64%)
Jul 19, 2006 26.60 26.90 26.41 26.55 2,861,500 +0.05(+0.19%)
Jul 18, 2006 26.63 26.83 26.40 26.50 1,546,100 -0.13(-0.49%)
Jul 17, 2006 26.50 26.73 26.35 26.63 1,811,400 +0.11(+0.41%)
Jul 14, 2006 26.85 26.86 26.37 26.52 3,068,600 -0.43(-1.60%)
Jul 13, 2006 27.54 27.60 26.82 26.95 3,961,100 -0.59(-2.14%)
Jul 12, 2006 27.48 27.64 26.73 27.54 2,541,600 +0.11(+0.40%)
Jul 11, 2006 27.38 27.52 27.30 27.43 3,370,500 +0.06(+0.22%)
Jul 10, 2006 27.47 27.63 27.20 27.37 2,992,800 -0.02(-0.07%)
Jul 07, 2006 26.90 27.41 26.80 27.39 5,297,000 +0.52(+1.94%)
Jul 06, 2006 27.00 27.03 26.75 26.87 2,028,600 +0.13(+0.49%)
Jul 05, 2006 27.05 27.06 26.61 26.74 4,391,800 -0.37(-1.36%)
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.