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 (%)
Aug 29, 2008 16.52 16.59 16.17 16.18 4,036,420 -0.56(-3.35%)
Aug 28, 2008 16.52 16.81 16.44 16.74 5,788,547 +0.30(+1.82%)
Aug 27, 2008 16.36 16.63 16.22 16.44 4,136,595 +0.07(+0.43%)
Aug 26, 2008 16.56 16.64 16.05 16.37 6,364,460 -0.17(-1.03%)
Aug 25, 2008 16.72 16.92 16.46 16.54 4,438,297 -0.25(-1.49%)
Aug 22, 2008 16.50 16.83 16.37 16.79 3,266,452 +0.32(+1.94%)
Aug 21, 2008 16.31 16.51 16.07 16.47 4,265,667 +0.01(+0.06%)
Aug 20, 2008 16.86 16.89 16.27 16.46 5,048,808 -0.31(-1.85%)
Aug 19, 2008 17.40 17.46 16.69 16.77 4,843,841 -0.79(-4.50%)
Aug 18, 2008 18.14 18.23 17.38 17.56 5,419,896 -0.48(-2.66%)
Aug 15, 2008 18.06 18.34 17.79 18.04 0 -0.01(-0.06%)
Aug 14, 2008 17.11 18.27 17.10 18.05 11,450,891 +0.85(+4.94%)
Aug 13, 2008 17.22 17.40 17.06 17.20 5,642,241 -0.10(-0.58%)
Aug 12, 2008 17.47 17.66 17.22 17.30 8,155,988 -0.37(-2.09%)
Aug 11, 2008 16.62 17.82 16.61 17.67 10,387,320 +0.92(+5.49%)
Aug 08, 2008 16.15 16.79 16.04 16.75 4,646,525 +0.70(+4.36%)
Aug 07, 2008 16.60 16.61 15.99 16.05 4,801,448 -0.65(-3.89%)
Aug 06, 2008 16.46 16.76 16.08 16.70 8,291,566 +0.21(+1.27%)
Aug 05, 2008 16.17 16.50 16.11 16.49 5,383,671 +0.48(+3.00%)
Aug 04, 2008 16.00 16.18 15.76 16.01 4,391,747 +0.03(+0.19%)
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.