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 (%)
Jul 31, 2012 30.58 31.05 30.17 30.70 8,422,852 -0.08(-0.27%)
Jul 30, 2012 30.82 31.10 30.60 30.79 4,328,948 -0.02(-0.06%)
Jul 27, 2012 30.17 30.95 30.11 30.80 5,940,676 +0.86(+2.88%)
Jul 26, 2012 29.12 30.04 28.99 29.94 7,823,929 +1.39(+4.89%)
Jul 25, 2012 28.51 28.76 28.33 28.55 6,607,097 +0.19(+0.68%)
Jul 24, 2012 28.40 28.61 28.09 28.35 5,200,201 +0.03(+0.10%)
Jul 23, 2012 28.39 28.48 28.01 28.33 6,947,461 -0.57(-1.97%)
Jul 20, 2012 28.81 29.03 28.77 28.90 6,866,103 -0.25(-0.85%)
Jul 19, 2012 29.00 29.41 28.86 29.14 5,998,734 +0.18(+0.63%)
Jul 18, 2012 29.12 29.40 28.88 28.96 6,692,201 -0.38(-1.28%)
Jul 17, 2012 29.01 29.40 28.42 29.34 5,787,468 +0.43(+1.49%)
Jul 16, 2012 28.56 28.94 28.10 28.91 7,213,181 +0.19(+0.67%)
Jul 13, 2012 28.12 28.81 28.12 28.71 3,708,252 +0.62(+2.22%)
Jul 12, 2012 28.10 28.33 27.39 28.09 12,567,641 -0.28(-1.00%)
Jul 11, 2012 28.95 29.03 28.24 28.37 8,308,535 -0.61(-2.09%)
Jul 10, 2012 29.65 29.78 28.83 28.98 5,039,601 -0.56(-1.90%)
Jul 09, 2012 29.84 30.02 29.41 29.54 3,158,320 -0.34(-1.14%)
Jul 06, 2012 29.55 29.97 29.54 29.88 3,807,638 -0.02(-0.06%)
Jul 05, 2012 29.98 30.17 29.75 29.90 3,625,261 -0.22(-0.73%)
Jul 03, 2012 30.22 30.28 29.95 30.12 2,172,478 -0.17(-0.55%)
Jul 02, 2012 30.08 30.38 29.86 30.28 4,237,887 +0.20(+0.67%)
Jun 29, 2012 29.82 30.08 29.48 30.08 7,580,099 +0.94(+3.21%)
Jun 28, 2012 29.22 29.23 28.85 29.14 7,562,240 -0.20(-0.69%)
Jun 27, 2012 29.11 29.52 29.11 29.35 4,276,497 +0.39(+1.33%)
Jun 26, 2012 28.76 29.29 28.56 28.96 4,884,573 +0.43(+1.51%)
Jun 25, 2012 28.45 28.87 28.20 28.53 8,256,149 -0.33(-1.14%)
Jun 22, 2012 29.05 29.29 28.76 28.86 8,211,166 -0.27(-0.91%)
Jun 21, 2012 29.58 29.72 29.04 29.13 9,354,450 -0.26(-0.87%)
Jun 20, 2012 29.43 29.82 29.21 29.38 7,323,191 +0.06(+0.22%)
Jun 19, 2012 29.26 29.53 28.96 29.32 3,757,661 +0.29(+1.01%)
Jun 18, 2012 28.88 29.09 28.44 29.02 7,461,375 +0.01(+0.03%)
Jun 15, 2012 29.20 29.32 28.85 29.02 8,799,496 -0.10(-0.35%)
Jun 14, 2012 29.02 29.22 28.72 29.12 6,210,276 +0.29(+1.02%)
Jun 13, 2012 29.29 29.42 28.66 28.82 9,370,949 -0.96(-3.23%)
Jun 12, 2012 29.05 29.85 29.03 29.79 5,292,262 +0.81(+2.79%)
Jun 11, 2012 29.99 30.02 28.93 28.98 4,598,806 -0.61(-2.05%)
Jun 08, 2012 28.89 29.59 28.80 29.58 4,689,086 +0.46(+1.58%)
Jun 07, 2012 29.71 29.98 29.05 29.13 5,489,193 -0.08(-0.28%)
Jun 06, 2012 29.14 29.40 29.00 29.21 6,892,881 +0.42(+1.46%)
Jun 05, 2012 27.68 28.84 27.64 28.79 8,790,164 +0.78(+2.78%)
Jun 04, 2012 27.85 28.11 27.40 28.01 7,676,977 +0.27(+0.96%)
Jun 01, 2012 28.56 28.63 27.73 27.74 9,133,488 -1.45(-4.98%)
May 31, 2012 28.82 29.51 28.33 29.20 7,953,591 +0.35(+1.20%)
May 30, 2012 29.22 29.22 28.59 28.85 6,354,364 -0.75(-2.53%)
May 29, 2012 28.92 29.76 28.92 29.60 8,772,096 +0.73(+2.53%)
May 25, 2012 29.04 29.10 28.64 28.87 5,521,056 -0.06(-0.22%)
May 24, 2012 28.91 29.22 28.69 28.93 5,255,971 +0.16(+0.57%)
May 23, 2012 28.28 28.91 28.06 28.77 6,913,233 +0.26(+0.90%)
May 22, 2012 28.92 29.05 28.30 28.51 7,162,083 -0.30(-1.05%)
May 21, 2012 27.99 28.85 27.82 28.82 6,979,138 +0.86(+3.08%)
May 18, 2012 27.63 28.31 27.27 27.96 12,337,249 +0.49(+1.80%)
May 17, 2012 29.08 29.12 27.42 27.46 17,286,056 -1.61(-5.54%)
May 16, 2012 29.37 29.70 29.05 29.07 5,627,170 -0.17(-0.59%)
May 15, 2012 29.01 29.37 28.82 29.24 11,622,734 +0.18(+0.63%)
May 14, 2012 29.56 29.63 29.01 29.06 9,040,345 -0.94(-3.14%)
May 11, 2012 30.10 30.62 29.98 30.00 5,594,888 -0.21(-0.70%)
May 10, 2012 30.38 30.72 30.13 30.21 9,948,165 +0.08(+0.27%)
May 09, 2012 29.74 30.46 29.46 30.13 13,646,583 +0.04(+0.12%)
May 08, 2012 30.00 30.20 29.21 30.10 13,505,352 -0.06(-0.21%)
May 07, 2012 29.64 30.43 29.61 30.16 7,774,709 -0.23(-0.75%)
May 04, 2012 30.87 31.02 30.31 30.39 7,798,843 -0.77(-2.47%)
May 03, 2012 31.26 31.53 30.89 31.16 5,621,753 -0.12(-0.38%)
May 02, 2012 32.01 32.02 30.75 31.28 16,206,516 +0.70(+2.30%)
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.