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, 2013 48.38 49.55 48.38 49.07 6,948,712 +0.47(+0.97%)
Jul 30, 2013 48.75 49.10 48.42 48.60 3,298,789 -0.06(-0.11%)
Jul 29, 2013 49.66 49.87 48.56 48.65 4,091,720 -1.03(-2.07%)
Jul 26, 2013 48.79 49.94 48.64 49.68 5,138,722 +0.94(+1.92%)
Jul 25, 2013 48.66 48.87 48.22 48.74 2,502,829 +0.01(+0.02%)
Jul 24, 2013 48.96 49.34 48.39 48.74 3,327,119 +0.01(+0.02%)
Jul 23, 2013 48.89 49.29 48.44 48.73 2,982,103 -0.07(-0.15%)
Jul 22, 2013 48.81 48.81 48.38 48.80 4,085,207 +0.05(+0.10%)
Jul 19, 2013 49.97 49.97 48.41 48.75 5,307,980 -0.97(-1.94%)
Jul 18, 2013 49.13 50.00 49.11 49.72 3,760,714 +0.89(+1.83%)
Jul 17, 2013 49.18 49.39 48.67 48.83 2,686,575 -0.09(-0.19%)
Jul 16, 2013 49.34 49.77 48.62 48.92 4,472,953 -0.42(-0.85%)
Jul 15, 2013 49.01 49.39 48.70 49.34 4,930,906 +0.22(+0.45%)
Jul 12, 2013 47.72 49.20 47.65 49.12 5,204,106 +1.37(+2.88%)
Jul 11, 2013 48.40 48.47 47.51 47.74 5,173,023 +0.22(+0.47%)
Jul 10, 2013 47.55 47.90 47.26 47.52 3,275,426 -0.11(-0.23%)
Jul 09, 2013 47.50 48.12 47.41 47.63 4,253,004 +0.40(+0.85%)
Jul 08, 2013 46.66 47.26 46.61 47.23 4,678,199 +0.74(+1.60%)
Jul 05, 2013 46.43 46.79 46.26 46.49 2,848,596 +0.28(+0.60%)
Jul 03, 2013 45.21 46.29 45.21 46.21 2,316,023 +0.60(+1.32%)
Jul 02, 2013 45.24 46.10 45.00 45.61 4,474,359 +0.35(+0.78%)
Jul 01, 2013 45.40 45.88 45.17 45.25 5,530,880 -0.13(-0.29%)
Jun 28, 2013 45.22 45.97 45.19 45.38 10,261,507 +0.07(+0.14%)
Jun 27, 2013 45.19 45.64 45.09 45.32 2,979,811 +0.34(+0.76%)
Jun 26, 2013 44.86 45.23 44.55 44.97 2,899,651 +0.46(+1.04%)
Jun 25, 2013 43.89 44.86 43.67 44.51 5,202,578 +1.18(+2.72%)
Jun 24, 2013 43.06 43.66 42.51 43.33 5,347,030 -0.21(-0.49%)
Jun 21, 2013 44.02 44.21 43.09 43.54 8,797,871 -0.04(-0.09%)
Jun 20, 2013 44.57 44.64 43.41 43.58 6,787,224 -1.35(-3.00%)
Jun 19, 2013 45.22 45.59 44.93 44.93 6,905,802 -0.34(-0.76%)
Jun 18, 2013 44.44 45.70 44.40 45.27 4,698,838 +0.89(+2.01%)
Jun 17, 2013 44.49 44.66 44.13 44.38 5,944,813 +0.06(+0.15%)
Jun 14, 2013 43.84 44.66 43.69 44.31 6,722,710 +0.33(+0.76%)
Jun 13, 2013 42.76 44.11 42.50 43.98 10,235,983 +1.34(+3.14%)
Jun 12, 2013 43.92 44.28 42.36 42.64 9,054,551 -1.09(-2.48%)
Jun 11, 2013 44.00 44.22 43.50 43.73 6,437,154 -0.65(-1.46%)
Jun 10, 2013 44.82 45.07 44.24 44.38 5,434,072 -0.22(-0.50%)
Jun 07, 2013 44.43 45.47 44.21 44.60 11,123,219 -0.75(-1.66%)
Jun 06, 2013 44.80 45.37 44.29 45.35 6,150,984 +0.69(+1.54%)
Jun 05, 2013 45.42 45.56 44.39 44.67 5,808,831 -0.82(-1.81%)
Jun 04, 2013 45.76 46.44 44.92 45.49 5,555,026 -0.44(-0.97%)
Jun 03, 2013 45.85 46.04 45.07 45.94 4,922,109 +0.08(+0.18%)
May 31, 2013 46.52 47.16 45.85 45.85 5,881,707 -0.74(-1.59%)
May 30, 2013 46.84 47.49 46.56 46.59 5,084,750 -0.14(-0.30%)
May 29, 2013 47.14 47.20 46.19 46.73 4,635,023 -0.79(-1.66%)
May 28, 2013 47.57 48.02 47.26 47.52 3,930,388 +0.51(+1.08%)
May 24, 2013 46.84 47.16 46.57 47.01 4,083,204 -0.29(-0.61%)
May 23, 2013 46.90 47.51 46.33 47.30 5,130,289 -0.19(-0.39%)
May 22, 2013 47.29 48.60 47.09 47.48 8,265,295 +0.21(+0.45%)
May 21, 2013 47.24 47.57 46.84 47.27 4,454,805 -0.02(-0.04%)
May 20, 2013 47.65 47.73 47.18 47.29 5,420,357 -0.44(-0.93%)
May 17, 2013 46.49 47.74 46.44 47.73 9,177,348 +1.82(+3.98%)
May 16, 2013 46.62 46.93 45.91 45.91 7,653,162 -0.78(-1.67%)
May 15, 2013 46.09 46.71 45.95 46.69 5,476,179 +1.32(+2.90%)
May 13, 2013 44.06 45.44 44.04 45.37 7,323,396 +1.14(+2.58%)
May 10, 2013 43.49 44.25 43.49 44.23 5,201,093 +0.79(+1.81%)
May 09, 2013 43.48 43.72 43.30 43.45 4,751,762 -0.05(-0.11%)
May 08, 2013 44.00 44.08 43.23 43.49 6,368,188 -0.65(-1.47%)
May 07, 2013 43.73 44.20 43.66 44.14 3,665,501 +0.44(+1.02%)
May 06, 2013 43.93 44.03 43.67 43.70 4,000,408 -0.21(-0.49%)
May 03, 2013 44.17 44.24 43.84 43.91 9,854,901 +0.05(+0.11%)
May 02, 2013 43.56 44.74 43.36 43.86 11,276,336 +0.88(+2.05%)
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.