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 (%)
Oct 31, 2006 25.77 25.88 25.55 25.67 3,354,835 -0.05(-0.21%)
Oct 30, 2006 25.72 25.81 25.56 25.72 2,165,272 +0.03(+0.10%)
Oct 27, 2006 25.72 25.85 25.48 25.70 2,454,207 -0.12(-0.45%)
Oct 26, 2006 25.56 25.99 25.47 25.81 4,781,590 +0.43(+1.71%)
Oct 25, 2006 25.19 25.58 25.13 25.38 2,763,886 +0.24(+0.95%)
Oct 24, 2006 24.91 25.15 24.84 25.14 4,022,443 +0.16(+0.64%)
Oct 23, 2006 24.79 25.16 24.70 24.98 2,823,748 +0.20(+0.82%)
Oct 20, 2006 25.09 25.16 24.70 24.78 4,885,981 -0.23(-0.92%)
Oct 19, 2006 24.84 25.05 24.81 25.01 3,257,095 +0.00(+0.00%)
Oct 18, 2006 25.04 25.20 24.90 25.01 2,036,417 +0.07(+0.28%)
Oct 17, 2006 24.24 25.09 24.24 24.93 2,985,633 -0.01(-0.04%)
Oct 16, 2006 24.84 25.17 24.54 24.94 4,723,420 -0.03(-0.11%)
Oct 13, 2006 25.28 25.37 24.94 24.97 3,972,164 -0.15(-0.60%)
Oct 12, 2006 25.45 25.45 25.07 25.12 3,078,638 -0.26(-1.01%)
Oct 11, 2006 25.19 25.62 25.19 25.38 3,899,000 +0.21(+0.85%)
Oct 10, 2006 25.33 25.33 25.04 25.17 2,835,472 -0.17(-0.67%)
Oct 09, 2006 25.15 25.35 24.96 25.33 2,296,042 +0.08(+0.32%)
Oct 06, 2006 25.42 25.49 25.08 25.25 2,837,389 -0.16(-0.63%)
Oct 05, 2006 25.06 25.45 25.03 25.41 3,379,186 +0.16(+0.63%)
Oct 04, 2006 25.27 25.40 24.97 25.25 2,881,129 +0.04(+0.18%)
Oct 03, 2006 25.14 25.48 25.09 25.21 2,847,647 +0.08(+0.32%)
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.