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 (%)
Mar 31, 2008 19.40 19.73 19.31 19.59 4,665,863 +0.12(+0.64%)
Mar 28, 2008 20.02 20.07 19.43 19.46 6,994,556 -0.42(-2.10%)
Mar 27, 2008 20.46 20.46 19.86 19.88 5,866,712 -0.46(-2.27%)
Mar 26, 2008 20.40 20.43 20.05 20.34 5,548,298 -0.12(-0.56%)
Mar 25, 2008 20.54 20.63 20.36 20.46 4,079,150 -0.16(-0.77%)
Mar 24, 2008 20.61 20.79 20.50 20.61 5,167,308 +0.05(+0.26%)
Mar 21, 2008 19.93 20.63 19.77 20.56 8,229,673 +0.00(+0.00%)
Mar 20, 2008 19.93 20.63 19.77 20.56 8,229,673 +0.78(+3.95%)
Mar 19, 2008 20.24 20.27 19.75 19.78 4,470,131 -0.21(-1.06%)
Mar 18, 2008 19.75 20.01 19.44 19.99 5,032,249 +0.57(+2.92%)
Mar 17, 2008 18.65 19.60 18.65 19.43 7,055,117 +0.29(+1.53%)
Mar 14, 2008 19.47 19.49 18.63 19.13 6,878,122 -0.36(-1.87%)
Mar 13, 2008 19.35 19.72 18.77 19.50 7,156,272 -0.08(-0.41%)
Mar 12, 2008 20.02 20.05 19.54 19.58 4,067,150 -0.34(-1.69%)
Mar 11, 2008 19.76 19.99 19.47 19.91 6,034,580 +0.74(+3.84%)
Mar 10, 2008 19.49 19.59 19.09 19.18 5,162,202 -0.33(-1.68%)
Mar 07, 2008 19.49 19.75 19.41 19.51 6,026,902 -0.10(-0.50%)
Mar 06, 2008 19.96 19.99 19.56 19.60 4,696,898 -0.48(-2.39%)
Mar 05, 2008 20.07 20.44 19.91 20.08 5,139,880 -0.03(-0.13%)
Mar 04, 2008 20.10 20.26 19.86 20.11 6,009,322 -0.22(-1.09%)
Mar 03, 2008 20.26 20.44 20.00 20.33 5,166,576 +0.09(+0.44%)
Feb 29, 2008 20.89 20.89 20.18 20.24 9,092,972 -1.01(-4.76%)
Feb 28, 2008 21.19 21.59 21.19 21.25 5,548,208 -0.03(-0.12%)
Feb 27, 2008 21.64 21.79 21.15 21.28 7,761,559 -0.70(-3.19%)
Feb 26, 2008 21.81 22.46 21.51 21.98 6,998,625 -0.20(-0.88%)
Feb 25, 2008 22.03 22.19 21.73 22.18 4,630,031 +0.21(+0.97%)
Feb 22, 2008 21.79 21.99 21.41 21.96 4,513,303 +0.22(+1.02%)
Feb 21, 2008 22.42 22.55 21.68 21.74 6,138,233 -0.65(-2.89%)
Feb 20, 2008 22.02 22.51 21.85 22.39 7,056,818 +0.09(+0.40%)
Feb 19, 2008 22.73 22.91 22.21 22.30 6,285,464 -0.21(-0.95%)
Feb 18, 2008 22.18 22.53 21.91 22.51 0 +0.00(+0.00%)
Feb 15, 2008 22.18 22.53 21.91 22.51 11,504,607 +0.27(+1.20%)
Feb 14, 2008 22.73 22.73 22.09 22.25 5,595,405 -0.31(-1.38%)
Feb 13, 2008 22.13 22.69 22.11 22.56 5,900,810 +0.63(+2.87%)
Feb 12, 2008 21.84 22.21 21.69 21.93 5,404,921 +0.18(+0.82%)
Feb 11, 2008 21.84 21.89 21.38 21.75 6,461,259 -0.05(-0.24%)
Feb 08, 2008 21.78 21.95 21.39 21.80 7,022,586 +0.13(+0.61%)
Feb 07, 2008 21.32 21.74 21.12 21.67 7,145,170 +0.27(+1.29%)
Feb 06, 2008 21.62 22.00 21.32 21.40 5,663,282 -0.12(-0.54%)
Feb 05, 2008 22.51 22.56 21.48 21.51 9,711,040 -1.15(-5.09%)
Feb 04, 2008 22.64 22.73 22.35 22.66 5,405,372 +0.04(+0.16%)
Feb 01, 2008 22.32 22.72 21.89 22.63 4,642,364 +0.27(+1.23%)
Jan 31, 2008 21.76 22.66 21.52 22.35 7,969,219 +0.29(+1.33%)
Jan 30, 2008 22.15 22.58 21.89 22.06 5,460,020 -0.14(-0.64%)
Jan 29, 2008 22.11 22.66 21.95 22.20 5,872,446 +0.19(+0.85%)
Jan 28, 2008 21.25 22.02 20.85 22.02 7,569,600 +0.83(+3.94%)
Jan 25, 2008 21.44 21.57 21.03 21.18 10,219,327 -0.07(-0.33%)
Jan 24, 2008 20.50 21.31 20.45 21.25 11,748,349 +0.76(+3.72%)
Jan 23, 2008 19.54 20.52 18.93 20.49 13,686,085 +0.20(+0.96%)
Jan 22, 2008 19.53 20.49 19.52 20.30 8,638,881 -0.19(-0.91%)
Jan 21, 2008 20.85 21.67 20.25 20.48 0 +0.00(+0.00%)
Jan 18, 2008 20.85 21.67 20.25 20.48 9,008,912 -0.19(-0.90%)
Jan 17, 2008 20.90 21.05 20.34 20.67 7,646,572 -0.13(-0.64%)
Jan 16, 2008 20.74 21.07 20.55 20.80 5,780,715 -0.07(-0.34%)
Jan 15, 2008 21.36 21.40 20.81 20.87 6,813,695 -0.66(-3.05%)
Jan 14, 2008 21.51 21.65 21.35 21.53 4,067,980 +0.15(+0.71%)
Jan 11, 2008 21.64 21.70 21.38 21.38 7,691,431 -0.43(-1.99%)
Jan 10, 2008 21.14 22.03 21.12 21.81 8,905,717 +0.52(+2.46%)
Jan 09, 2008 21.56 21.64 20.80 21.29 10,957,597 -0.34(-1.56%)
Jan 08, 2008 22.05 22.26 21.52 21.63 8,538,670 -0.35(-1.61%)
Jan 07, 2008 22.36 22.45 21.79 21.98 7,268,888 -0.20(-0.92%)
Jan 04, 2008 22.80 22.84 22.15 22.19 5,708,904 -0.78(-3.40%)
Jan 03, 2008 23.46 23.46 22.90 22.97 7,815,449 -0.47(-2.01%)
Jan 02, 2008 24.11 24.11 23.40 23.44 7,490,926 -0.74(-3.05%)
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.