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 30, 2009 12.36 12.70 11.58 11.77 13,248,846 -0.83(-6.59%)
Oct 29, 2009 11.94 12.81 11.83 12.60 14,492,967 +0.86(+7.33%)
Oct 28, 2009 12.27 12.40 11.40 11.74 23,176,132 -0.70(-5.63%)
Oct 27, 2009 12.82 13.00 12.29 12.44 10,923,876 -0.33(-2.58%)
Oct 26, 2009 13.13 13.72 12.68 12.77 12,546,606 -0.27(-2.07%)
Oct 23, 2009 13.21 13.24 12.99 13.04 9,364,282 -0.56(-4.12%)
Oct 22, 2009 13.27 13.63 12.99 13.60 8,013,488 +0.36(+2.72%)
Oct 21, 2009 13.75 14.04 13.19 13.24 11,202,867 -0.58(-4.20%)
Oct 20, 2009 13.70 14.03 13.66 13.82 11,059,408 +0.11(+0.80%)
Oct 19, 2009 13.09 13.76 13.00 13.71 10,685,078 +0.62(+4.74%)
Oct 16, 2009 13.02 13.40 12.79 13.09 13,930,861 -0.14(-1.06%)
Oct 15, 2009 12.20 13.43 12.18 13.23 39,601,024 +0.71(+5.67%)
Oct 14, 2009 11.89 12.63 11.80 12.52 30,256,982 +0.37(+3.05%)
Oct 13, 2009 12.15 12.33 12.14 12.15 6,715,702 +0.02(+0.16%)
Oct 12, 2009 12.36 12.43 11.98 12.13 6,267,615 -0.23(-1.86%)
Oct 09, 2009 12.42 12.60 12.26 12.36 8,276,366 -0.21(-1.67%)
Oct 08, 2009 12.37 12.70 12.18 12.57 9,887,187 +0.46(+3.80%)
Oct 07, 2009 12.10 12.37 11.93 12.11 13,431,040 -0.05(-0.41%)
Oct 06, 2009 11.85 12.26 11.85 12.16 9,545,646 +0.34(+2.88%)
Oct 05, 2009 11.49 11.88 11.45 11.82 11,272,491 +0.33(+2.87%)
Oct 02, 2009 11.37 11.74 11.29 11.49 15,471,067 -0.08(-0.69%)
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.