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, 2010 11.75 12.01 11.49 11.55 3,257 -0.29(-2.42%)
Jun 29, 2010 12.47 12.56 11.70 11.84 20,771,036 -0.79(-6.23%)
Jun 25, 2010 12.62 12.65 12.15 12.62 15,191,501 +0.32(+2.61%)
Jun 24, 2010 12.80 12.84 12.20 12.30 12,495,546 -0.63(-4.84%)
Jun 23, 2010 12.89 13.16 12.65 12.93 11,399,486 +0.09(+0.70%)
Jun 22, 2010 13.22 13.39 12.78 12.84 7,835,409 -0.37(-2.77%)
Jun 21, 2010 13.64 13.66 13.14 13.20 6,803,382 -0.13(-1.00%)
Jun 18, 2010 13.34 13.62 13.28 13.34 8,520,773 -0.17(-1.26%)
Jun 17, 2010 13.61 13.66 13.27 13.51 5,989,210 -0.04(-0.26%)
Jun 16, 2010 13.53 13.62 13.36 13.54 11,470,396 -0.19(-1.37%)
Jun 15, 2010 13.30 13.76 13.19 13.73 9,329,220 +0.66(+5.06%)
Jun 14, 2010 13.11 13.57 13.04 13.07 10,860,880 +0.20(+1.53%)
Jun 11, 2010 12.65 13.04 12.62 12.87 9,807,116 +0.01(+0.07%)
Jun 10, 2010 12.51 12.94 12.45 12.87 10,659,974 +0.67(+5.49%)
Jun 09, 2010 12.05 12.74 11.94 12.20 20,966,794 +0.30(+2.55%)
Jun 08, 2010 11.95 12.15 11.70 11.89 111 -0.04(-0.37%)
Jun 07, 2010 12.47 12.67 11.92 11.94 12,457,095 -0.46(-3.73%)
Jun 04, 2010 12.40 13.00 12.28 12.40 17,310,340 -0.74(-5.62%)
Jun 03, 2010 13.12 13.25 12.98 13.14 11,478,797 +0.12(+0.89%)
Jun 02, 2010 12.62 13.02 12.58 13.02 12,214 +0.49(+3.91%)
Jun 01, 2010 12.72 13.10 12.52 12.53 11,792,511 -0.43(-3.30%)
May 28, 2010 12.96 13.30 12.88 12.96 9,833,879 -0.26(-1.95%)
May 27, 2010 12.98 13.24 12.87 13.22 12,980,872 +0.61(+4.87%)
May 26, 2010 12.55 12.96 12.41 12.60 112 +0.24(+1.94%)
May 25, 2010 11.88 12.41 11.72 12.36 280 -0.06(-0.50%)
May 24, 2010 12.69 13.03 12.39 12.43 22,021,958 -0.32(-2.51%)
May 21, 2010 12.05 12.75 11.98 12.75 17,829,762 -0.10(-0.77%)
May 20, 2010 12.71 12.95 12.32 12.85 17,222,416 -0.43(-3.21%)
May 19, 2010 13.13 13.44 12.83 13.27 14,823,523 +0.00(+0.00%)
May 18, 2010 13.72 13.79 13.21 13.27 112 -0.30(-2.23%)
May 17, 2010 13.12 13.67 12.98 13.57 18,534,006 +0.52(+3.95%)
May 14, 2010 13.06 13.27 12.88 13.06 11,253,763 -0.29(-2.20%)
May 13, 2010 13.64 13.81 13.30 13.35 11,911,943 -0.28(-2.09%)
May 12, 2010 13.51 13.86 13.34 13.64 11,980,234 +0.20(+1.52%)
May 11, 2010 13.78 13.79 13.37 13.43 13,887,225 -0.22(-1.63%)
May 10, 2010 13.56 13.68 13.46 13.65 15,326,212 +1.01(+7.95%)
May 07, 2010 13.33 13.35 12.33 12.65 30,646,124 -0.40(-3.07%)
May 06, 2010 13.30 13.80 12.24 13.05 2,921 -1.03(-7.33%)
May 05, 2010 13.95 14.35 13.78 14.08 23,012,022 -0.34(-2.35%)
May 04, 2010 14.61 14.62 14.10 14.42 112 -0.45(-3.05%)
May 03, 2010 14.53 15.11 14.53 14.87 12,989,128 +0.45(+3.08%)
Apr 30, 2010 14.68 14.78 14.37 14.43 10,819,542 -0.22(-1.52%)
Apr 29, 2010 14.49 14.89 14.48 14.65 8,735,947 +0.34(+2.36%)
Apr 28, 2010 14.43 14.52 14.16 14.31 11,780,930 +0.20(+1.45%)
Apr 27, 2010 14.36 14.46 13.95 14.11 11,776,546 -0.42(-2.88%)
Apr 26, 2010 14.67 14.81 14.45 14.53 5,003,059 -0.14(-0.97%)
Apr 23, 2010 14.65 14.71 14.46 14.67 6,720,321 +0.04(+0.30%)
Apr 22, 2010 14.18 14.69 14.00 14.62 9,848,475 +0.29(+2.05%)
Apr 21, 2010 14.12 14.34 14.02 14.33 7,504,777 +0.13(+0.94%)
Apr 20, 2010 13.92 14.37 13.92 14.20 7,393,286 +0.40(+2.90%)
Apr 19, 2010 13.76 13.92 13.56 13.80 8,997,966 -0.01(-0.06%)
Apr 16, 2010 14.05 14.33 13.79 13.80 12,653,902 -0.36(-2.51%)
Apr 15, 2010 13.82 14.19 13.74 14.16 9,608,829 +0.28(+2.05%)
Apr 14, 2010 13.89 13.96 13.68 13.88 12,638,605 +0.08(+0.58%)
Apr 13, 2010 13.51 13.84 13.38 13.80 8,529,659 +0.27(+1.97%)
Apr 12, 2010 13.53 13.64 13.40 13.53 8,529,723 +0.02(+0.13%)
Apr 09, 2010 13.34 13.63 13.30 13.51 9,930,561 +0.16(+1.20%)
Apr 08, 2010 12.77 13.51 12.68 13.35 17,433,628 +0.47(+3.66%)
Apr 07, 2010 12.92 13.07 12.77 12.88 8,145,604 -0.11(-0.82%)
Apr 06, 2010 12.99 13.30 12.78 12.99 12,561,012 +0.04(+0.34%)
Apr 05, 2010 12.62 13.09 12.55 12.94 13,808,123 +0.33(+2.61%)
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.