Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	27.01	27.24	27.01	27.05	5,371,700	+0.13(+0.48%)
Jun 29, 2006	26.95	26.99	26.73	26.92	4,958,200	+0.29(+1.09%)
Jun 28, 2006	26.72	26.72	26.34	26.63	6,188,200	+0.11(+0.41%)
Jun 27, 2006	26.60	26.73	26.27	26.52	3,740,300	+0.02(+0.08%)
Jun 26, 2006	26.48	26.60	26.34	26.50	3,794,100	+0.00(+0.00%)
Jun 23, 2006	25.85	26.61	25.82	26.50	5,966,600	+0.55(+2.12%)
Jun 22, 2006	26.09	26.15	25.83	25.95	2,376,700	-0.09(-0.35%)
Jun 21, 2006	25.77	26.10	25.72	26.04	3,018,300	+0.25(+0.97%)
Jun 20, 2006	26.04	26.16	25.79	25.79	3,463,500	-0.17(-0.65%)
Jun 19, 2006	26.05	26.11	25.92	25.96	3,016,800	-0.03(-0.12%)
Jun 16, 2006	26.17	26.26	25.63	25.99	3,507,800	-0.28(-1.07%)
Jun 15, 2006	25.82	26.28	25.58	26.27	2,639,700	+0.44(+1.70%)
Jun 14, 2006	26.05	26.26	25.74	25.83	3,977,200	+0.04(+0.16%)
Jun 13, 2006	25.80	26.08	25.73	25.79	4,249,500	+0.04(+0.16%)
Jun 12, 2006	26.25	26.40	25.74	25.75	3,502,000	+0.00(+0.00%)
Jun 09, 2006	26.35	26.50	25.64	25.75	4,573,200	-0.80(-3.01%)
Jun 08, 2006	26.76	26.97	26.49	26.55	7,894,000	-0.13(-0.49%)
Jun 07, 2006	26.45	26.80	26.26	26.68	7,633,300	+0.40(+1.52%)
Jun 06, 2006	26.56	26.88	26.01	26.28	2,981,800	-0.28(-1.05%)
Jun 05, 2006	26.43	26.85	26.23	26.56	5,399,000	+0.13(+0.49%)
Jun 02, 2006	26.88	26.88	26.30	26.43	2,583,800	-0.21(-0.79%)
Jun 01, 2006	25.73	26.67	25.70	26.64	4,254,500	+0.73(+2.82%)
May 31, 2006	25.51	25.93	25.47	25.91	5,084,700	+0.40(+1.57%)
May 30, 2006	26.00	26.09	25.50	25.51	6,300,800	-0.69(-2.63%)
May 26, 2006	26.38	26.50	26.04	26.20	3,751,000	-0.10(-0.38%)
May 25, 2006	25.60	26.33	25.50	26.30	8,439,500	+0.90(+3.54%)
May 24, 2006	25.00	25.60	24.92	25.40	3,725,400	+0.55(+2.21%)
May 23, 2006	25.20	25.20	24.82	24.85	3,795,300	-0.41(-1.62%)
May 22, 2006	25.29	25.55	25.10	25.26	3,999,000	+0.05(+0.20%)
May 19, 2006	25.50	25.50	24.99	25.21	6,574,600	-0.14(-0.55%)
May 18, 2006	25.01	25.86	25.01	25.35	3,166,800	-0.45(-1.74%)
May 17, 2006	26.25	26.51	25.77	25.80	5,144,600	-0.53(-2.01%)
May 16, 2006	25.79	26.43	25.77	26.33	5,039,800	+0.67(+2.61%)
May 15, 2006	25.55	25.80	25.25	25.66	2,980,000	+0.00(+0.00%)
May 12, 2006	25.55	26.05	25.43	25.66	3,674,100	-0.26(-1.00%)
May 11, 2006	26.30	26.35	25.89	25.92	3,550,300	-0.38(-1.44%)
May 10, 2006	26.77	26.77	26.25	26.30	4,107,000	-0.37(-1.39%)
May 09, 2006	26.72	26.80	26.61	26.67	4,228,600	+0.07(+0.26%)
May 08, 2006	26.50	26.81	26.46	26.60	5,272,100	+0.22(+0.83%)
May 05, 2006	26.08	26.44	26.05	26.38	2,673,800	+0.34(+1.31%)
May 04, 2006	25.75	26.15	25.70	26.04	2,686,500	+0.29(+1.13%)
May 03, 2006	25.56	25.80	25.53	25.75	4,728,000	+0.20(+0.78%)
May 02, 2006	25.85	25.90	25.50	25.55	6,549,700	-0.23(-0.89%)
May 01, 2006	25.50	26.01	25.47	25.78	4,909,200	+0.31(+1.22%)
Apr 28, 2006	25.50	25.57	25.34	25.47	4,903,400	-0.03(-0.12%)
Apr 27, 2006	25.18	25.60	25.13	25.50	4,015,100	+0.35(+1.39%)
Apr 26, 2006	25.40	25.58	25.03	25.15	5,903,900	-0.22(-0.87%)
Apr 25, 2006	24.90	25.37	24.65	25.37	4,056,600	+0.56(+2.26%)
Apr 24, 2006	24.72	24.93	24.70	24.81	1,945,300	+0.00(+0.00%)
Apr 21, 2006	24.70	24.84	24.50	24.81	3,113,600	+0.28(+1.14%)
Apr 20, 2006	24.58	24.71	24.43	24.53	3,766,000	-0.03(-0.12%)
Apr 19, 2006	24.78	24.82	24.38	24.56	3,309,400	-0.24(-0.97%)
Apr 18, 2006	24.80	24.91	24.17	24.80	4,781,200	+0.09(+0.36%)
Apr 17, 2006	24.95	24.95	24.51	24.71	2,373,400	-0.14(-0.56%)
Apr 13, 2006	24.53	24.90	24.43	24.85	1,795,200	+0.32(+1.30%)
Apr 12, 2006	24.65	24.80	24.53	24.53	2,068,500	-0.07(-0.28%)
Apr 11, 2006	25.00	25.00	24.43	24.60	3,229,300	-0.29(-1.17%)
Apr 10, 2006	25.10	25.16	24.87	24.89	5,378,200	-0.25(-0.99%)
Apr 07, 2006	25.45	25.46	24.99	25.14	4,156,200	-0.33(-1.30%)
Apr 06, 2006	24.80	25.50	24.76	25.47	7,143,300	+0.57(+2.29%)
Apr 05, 2006	24.87	25.00	24.67	24.90	5,419,900	+0.13(+0.52%)
Apr 04, 2006	24.59	24.80	24.49	24.77	3,546,900	+0.07(+0.28%)
Apr 03, 2006	24.10	24.74	24.05	24.70	4,637,000	+0.72(+3.00%)
Mar 31, 2006	24.23	24.38	23.97	23.98	5,896,800	-0.26(-1.07%)
Mar 30, 2006	24.55	24.69	24.20	24.24	5,351,700	-0.20(-0.82%)
Mar 29, 2006	24.40	24.54	24.23	24.44	5,789,100	+0.02(+0.08%)
Mar 28, 2006	24.70	24.77	24.22	24.42	4,653,700	-0.36(-1.45%)
Mar 27, 2006	24.85	25.04	24.55	24.78	4,419,300	-0.25(-1.00%)
Mar 24, 2006	24.75	25.06	24.73	25.03	4,423,700	+0.14(+0.56%)
Mar 23, 2006	25.00	25.00	24.85	24.89	3,651,500	-0.19(-0.76%)
Mar 22, 2006	24.82	25.09	24.75	25.08	7,172,300	+0.30(+1.21%)
Mar 21, 2006	24.56	24.80	24.55	24.78	6,324,000	+0.38(+1.56%)
Mar 20, 2006	24.48	24.60	24.26	24.40	2,975,200	-0.22(-0.89%)
Mar 17, 2006	24.35	24.75	24.16	24.62	4,418,800	+0.40(+1.65%)
Mar 16, 2006	24.50	24.50	24.15	24.22	3,201,700	-0.12(-0.49%)
Mar 15, 2006	24.05	24.45	23.89	24.34	3,223,200	+0.38(+1.59%)
Mar 14, 2006	24.02	24.12	23.95	23.96	3,370,400	-0.06(-0.25%)
Mar 13, 2006	24.05	24.27	24.01	24.02	3,411,600	+0.07(+0.29%)
Mar 10, 2006	24.14	24.23	23.88	23.95	3,694,600	-0.01(-0.04%)
Mar 09, 2006	24.10	24.20	23.92	23.96	3,110,400	-0.18(-0.75%)
Mar 08, 2006	24.36	24.42	24.02	24.14	4,224,300	-0.22(-0.90%)
Mar 07, 2006	23.99	24.44	23.98	24.36	4,749,900	+0.33(+1.37%)
Mar 06, 2006	24.00	24.45	23.90	24.03	4,345,200	+0.05(+0.21%)
Mar 03, 2006	24.06	24.31	23.85	23.98	4,152,400	-0.08(-0.33%)
Mar 02, 2006	24.24	24.29	23.91	24.06	8,128,400	-0.59(-2.39%)
Mar 01, 2006	24.50	24.74	24.21	24.65	4,542,600	+0.19(+0.78%)
Feb 28, 2006	24.83	24.75	24.38	24.46	4,980,000	-0.37(-1.49%)
Feb 27, 2006	24.53	25.05	24.53	24.83	7,683,400	+0.30(+1.22%)
Feb 24, 2006	25.04	25.27	24.53	24.53	7,852,800	-0.67(-2.66%)
Feb 23, 2006	25.23	25.55	24.86	25.20	5,946,200	-0.03(-0.12%)
Feb 22, 2006	25.45	25.52	25.17	25.23	7,170,900	-0.07(-0.28%)
Feb 21, 2006	26.00	26.02	25.16	25.30	4,557,900	-0.55(-2.13%)
Feb 17, 2006	25.05	25.95	25.03	25.85	5,383,800	+0.70(+2.78%)
Feb 16, 2006	25.55	25.58	25.10	25.15	4,152,400	-0.46(-1.80%)
Feb 15, 2006	25.72	25.81	25.55	25.61	1,984,200	+0.01(+0.04%)
Feb 14, 2006	25.45	25.83	25.28	25.60	4,273,900	+0.06(+0.23%)
Feb 13, 2006	25.25	25.63	25.15	25.54	2,695,600	+0.08(+0.31%)
Feb 10, 2006	25.58	25.65	25.29	25.46	3,895,200	-0.17(-0.66%)
Feb 09, 2006	25.80	26.00	25.54	25.63	3,644,000	-0.39(-1.50%)
Feb 08, 2006	25.53	26.07	25.53	26.02	3,761,800	+0.49(+1.92%)
Feb 07, 2006	25.95	26.14	25.53	25.53	3,321,700	-0.31(-1.20%)
Feb 06, 2006	25.66	26.08	25.64	25.84	3,735,500	+0.18(+0.70%)
Feb 03, 2006	25.60	26.02	25.38	25.66	5,411,600	+0.01(+0.04%)
Feb 02, 2006	26.12	26.30	25.47	25.65	6,802,800	-0.49(-1.87%)
Feb 01, 2006	26.01	26.56	25.96	26.14	4,373,800	+0.01(+0.04%)
Jan 31, 2006	27.17	27.17	26.03	26.13	6,437,100	-1.14(-4.18%)
Jan 30, 2006	26.85	27.45	26.70	27.27	5,639,100	+0.47(+1.75%)
Jan 27, 2006	26.75	27.35	26.43	26.80	7,927,600	-0.01(-0.04%)
Jan 26, 2006	26.55	27.11	26.48	26.81	7,545,600	+0.41(+1.55%)
Jan 25, 2006	27.00	27.00	26.09	26.40	5,665,700	-0.50(-1.86%)
Jan 24, 2006	26.00	27.00	25.80	26.90	8,567,000	+1.08(+4.18%)
Jan 23, 2006	25.30	25.90	25.05	25.82	6,361,700	+0.84(+3.36%)
Jan 20, 2006	25.35	25.72	24.92	24.98	5,064,900	-0.59(-2.31%)
Jan 19, 2006	25.67	25.71	25.34	25.57	5,021,500	-0.10(-0.39%)
Jan 18, 2006	25.00	25.67	24.83	25.67	5,524,200	+0.61(+2.43%)
Jan 17, 2006	25.15	25.66	25.01	25.06	6,226,600	-0.42(-1.65%)
Jan 13, 2006	25.95	26.00	25.48	25.48	4,858,900	-0.51(-1.96%)
Jan 12, 2006	25.86	26.15	25.49	25.99	7,687,400	-0.19(-0.73%)
Jan 11, 2006	26.66	26.75	26.05	26.18	6,946,100	-0.38(-1.43%)
Jan 10, 2006	27.10	27.17	26.43	26.56	9,081,400	-0.47(-1.74%)
Jan 09, 2006	27.00	27.21	26.85	27.03	7,858,700	-0.20(-0.73%)
Jan 06, 2006	26.50	27.30	26.46	27.23	7,449,100	+0.87(+3.30%)
Jan 05, 2006	26.00	26.44	25.83	26.36	8,040,500	+0.36(+1.38%)
Jan 04, 2006	26.27	26.27	25.84	26.00	8,838,900	-0.20(-0.76%)

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.

CBS Corp (NY: CBS )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

CBS Corp (NY: CBS )

Historical Prices

Sections

Services

Borger News-Herald