Indicators

CBS Corp (NY: CBS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.338	4.338	3.770	3.788	0	-0.25(-6.15%)
Feb 26, 2009	4.533	4.613	3.983	4.036	16,859,088	-0.38(-8.63%)
Feb 25, 2009	4.586	4.648	4.231	4.418	14,771,609	-0.20(-4.23%)
Feb 24, 2009	4.267	4.701	4.160	4.613	16,357,276	+0.27(+6.12%)
Feb 23, 2009	4.488	4.488	4.253	4.347	15,513,736	+0.01(+0.20%)
Feb 20, 2009	4.302	4.568	4.196	4.338	20,647,984	-0.07(-1.61%)
Feb 19, 2009	5.021	5.455	4.400	4.409	26,017,290	-0.14(-3.12%)
Feb 18, 2009	4.710	4.710	4.355	4.551	26,741,738	-0.11(-2.29%)
Feb 17, 2009	4.888	5.003	4.613	4.657	11,491,025	-0.50(-9.64%)
Feb 13, 2009	5.207	5.251	4.923	5.154	13,002,861	-0.04(-0.68%)
Feb 12, 2009	5.030	5.234	4.879	5.189	11,251,656	-0.03(-0.51%)
Feb 11, 2009	5.101	5.384	5.021	5.216	10,736,129	+0.19(+3.70%)
Feb 10, 2009	5.438	5.517	4.985	5.030	11,059,336	-0.49(-8.84%)
Feb 09, 2009	5.677	5.730	5.455	5.517	11,350,999	-0.16(-2.81%)
Feb 06, 2009	5.331	5.917	5.260	5.677	14,248,549	+0.36(+6.84%)
Feb 05, 2009	5.101	5.500	4.967	5.313	13,886,778	+0.20(+3.99%)
Feb 04, 2009	5.136	5.464	5.056	5.109	16,811,202	-0.08(-1.54%)
Feb 03, 2009	5.145	5.269	4.896	5.189	11,101,991	+0.04(+0.86%)

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.