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 30, 2009 11.07 11.11 10.54 10.69 11,373,785 -0.32(-2.90%)
Sep 29, 2009 10.99 11.18 10.92 11.01 9,926,327 +0.18(+1.64%)
Sep 28, 2009 10.41 10.96 10.33 10.83 7,032,430 +0.52(+5.08%)
Sep 25, 2009 10.25 10.47 10.13 10.31 10,334,392 +0.02(+0.17%)
Sep 24, 2009 10.76 10.88 10.17 10.29 8,241,476 -0.43(-4.05%)
Sep 23, 2009 11.27 11.34 10.72 10.72 9,776,072 -0.50(-4.43%)
Sep 22, 2009 11.11 11.32 11.02 11.22 8,683,460 +0.24(+2.18%)
Sep 21, 2009 11.02 11.09 10.61 10.98 14,763,556 -0.20(-1.75%)
Sep 18, 2009 11.11 11.27 10.87 11.18 12,589,837 -0.23(-2.02%)
Sep 17, 2009 11.24 11.67 10.88 11.41 16,585,930 +0.31(+2.81%)
Sep 16, 2009 11.05 11.61 10.85 11.10 31,397,514 +0.07(+0.63%)
Sep 15, 2009 10.89 11.18 10.77 11.03 24,312,842 +0.51(+4.81%)
Sep 14, 2009 10.29 10.59 10.19 10.52 11,041,851 +0.09(+0.85%)
Sep 11, 2009 10.39 10.75 10.22 10.43 18,477,706 -0.17(-1.59%)
Sep 10, 2009 9.687 10.61 9.678 10.60 18,185,484 +0.82(+8.44%)
Sep 09, 2009 9.598 9.846 9.403 9.775 10,435,248 +0.17(+1.75%)
Sep 08, 2009 9.518 9.678 9.456 9.607 9,893,319 +0.20(+2.17%)
Sep 04, 2009 9.110 9.420 9.012 9.403 8,182,867 +0.29(+3.21%)
Sep 03, 2009 8.995 9.128 8.862 9.110 9,130,677 +0.21(+2.39%)
Sep 02, 2009 8.773 8.977 8.640 8.897 11,494,397 +0.13(+1.52%)
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.