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, 2008 9.430 10.06 9.030 9.710 13,813,066 +0.28(+2.97%)
Oct 30, 2008 8.900 9.810 8.900 9.430 13,240,303 +0.71(+8.14%)
Oct 29, 2008 8.930 9.520 8.720 8.720 15,899,809 -0.11(-1.25%)
Oct 28, 2008 8.150 8.900 7.810 8.830 8,950,504 +1.05(+13.50%)
Oct 27, 2008 7.640 8.140 7.523 7.780 10,405,385 -0.01(-0.13%)
Oct 24, 2008 7.930 8.160 7.700 7.790 13,670,492 -0.63(-7.48%)
Oct 23, 2008 8.150 8.460 7.760 8.420 11,031,970 +0.33(+4.08%)
Oct 22, 2008 8.900 8.900 7.800 8.090 10,604,719 -0.95(-10.51%)
Oct 21, 2008 9.380 9.510 9.010 9.040 8,449,762 -0.36(-3.83%)
Oct 20, 2008 9.250 9.450 8.860 9.400 9,502,240 -0.01(-0.11%)
Oct 17, 2008 8.600 9.508 8.580 9.410 18,039,024 +0.61(+6.93%)
Oct 16, 2008 8.660 8.880 7.960 8.800 18,987,976 +0.18(+2.09%)
Oct 15, 2008 9.420 9.520 8.540 8.620 14,944,539 -0.91(-9.55%)
Oct 14, 2008 9.430 9.600 8.890 9.530 23,655,066 +0.79(+9.04%)
Oct 13, 2008 8.640 8.860 7.660 8.740 26,884,648 +0.64(+7.90%)
Oct 10, 2008 9.700 10.45 7.540 8.100 49,718,376 -2.04(-20.12%)
Oct 09, 2008 11.62 11.62 10.13 10.14 11,086,127 -1.28(-11.21%)
Oct 08, 2008 11.58 12.35 11.37 11.42 11,915,831 -0.43(-3.63%)
Oct 07, 2008 13.06 13.14 11.80 11.85 12,431,583 -1.08(-8.35%)
Oct 06, 2008 12.59 12.99 12.18 12.93 11,701,365 +0.04(+0.31%)
Oct 03, 2008 13.83 13.89 12.80 12.89 9,944,431 -0.73(-5.36%)
Oct 02, 2008 14.41 14.47 13.58 13.62 7,221,875 -0.81(-5.61%)
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.