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 (%)
Jul 31, 2013 52.10 53.36 52.10 52.84 6,452,877 +0.51(+0.97%)
Jul 30, 2013 52.50 52.87 52.14 52.33 3,063,400 -0.06(-0.11%)
Jul 29, 2013 53.48 53.70 52.29 52.39 3,799,750 -1.11(-2.07%)
Jul 26, 2013 52.54 53.78 52.38 53.50 4,772,041 +1.01(+1.92%)
Jul 25, 2013 52.40 52.63 51.93 52.49 2,324,236 +0.01(+0.02%)
Jul 24, 2013 52.72 53.13 52.11 52.48 3,089,708 +0.01(+0.02%)
Jul 23, 2013 52.65 53.08 52.16 52.47 2,769,311 -0.08(-0.15%)
Jul 22, 2013 52.56 52.56 52.10 52.55 3,793,702 +0.05(+0.10%)
Jul 19, 2013 53.81 53.81 52.13 52.50 4,929,222 -1.04(-1.94%)
Jul 18, 2013 52.90 53.84 52.88 53.54 3,492,363 +0.96(+1.83%)
Jul 17, 2013 52.96 53.18 52.41 52.58 2,494,871 -0.10(-0.19%)
Jul 16, 2013 53.13 53.59 52.35 52.68 4,153,779 -0.45(-0.85%)
Jul 15, 2013 52.78 53.18 52.44 53.13 4,579,054 +0.24(+0.45%)
Jul 12, 2013 51.39 52.98 51.31 52.89 4,832,760 +1.48(+2.88%)
Jul 11, 2013 52.12 52.19 51.16 51.41 4,803,895 +0.24(+0.47%)
Jul 10, 2013 51.20 51.58 50.89 51.17 3,041,704 -0.12(-0.23%)
Jul 09, 2013 51.15 51.82 51.05 51.29 3,949,525 +0.43(+0.85%)
Jul 08, 2013 50.24 50.89 50.19 50.86 4,344,380 +0.80(+1.60%)
Jul 05, 2013 50.00 50.39 49.81 50.06 2,645,331 +0.30(+0.60%)
Jul 03, 2013 48.68 49.85 48.68 49.76 2,150,760 +0.65(+1.32%)
Jul 02, 2013 48.72 49.64 48.45 49.11 4,155,085 +0.38(+0.78%)
Jul 01, 2013 48.89 49.41 48.64 48.73 5,136,216 -0.14(-0.29%)
Jun 28, 2013 48.70 49.50 48.66 48.87 9,529,283 +0.07(+0.14%)
Jun 27, 2013 48.66 49.15 48.56 48.80 2,767,183 +0.37(+0.76%)
Jun 26, 2013 48.31 48.71 47.97 48.43 2,692,743 +0.50(+1.04%)
Jun 25, 2013 47.26 48.31 47.03 47.93 4,831,341 +1.27(+2.72%)
Jun 24, 2013 46.37 47.02 45.78 46.66 4,965,485 -0.23(-0.49%)
Jun 21, 2013 47.40 47.61 46.40 46.89 8,170,086 -0.04(-0.09%)
Jun 20, 2013 48.00 48.07 46.75 46.93 6,302,912 -1.45(-3.00%)
Jun 19, 2013 48.70 49.09 48.38 48.38 6,413,029 -0.37(-0.76%)
Jun 18, 2013 47.85 49.21 47.81 48.75 4,363,546 +0.96(+2.01%)
Jun 17, 2013 47.91 48.09 47.52 47.79 5,520,613 +0.07(+0.15%)
Jun 14, 2013 47.21 48.09 47.05 47.72 6,243,002 +0.36(+0.76%)
Jun 13, 2013 46.05 47.50 45.77 47.36 9,505,580 +1.44(+3.14%)
Jun 12, 2013 47.30 47.68 45.61 45.92 8,408,451 -1.17(-2.48%)
Jun 11, 2013 47.38 47.62 46.84 47.09 5,977,822 -0.70(-1.46%)
Jun 10, 2013 48.26 48.53 47.64 47.79 5,046,316 -0.24(-0.50%)
Jun 07, 2013 47.84 48.96 47.61 48.03 10,329,506 -0.81(-1.66%)
Jun 06, 2013 48.24 48.86 47.69 48.84 5,712,072 +0.62(+1.29%)
Jun 05, 2013 49.03 49.18 47.92 48.22 5,380,909 -0.89(-1.81%)
Jun 04, 2013 49.40 50.13 48.49 49.11 5,145,802 -0.48(-0.97%)
Jun 03, 2013 49.50 49.70 48.65 49.59 4,559,510 +0.09(+0.18%)
May 31, 2013 50.22 50.91 49.50 49.50 5,448,417 -0.80(-1.59%)
May 30, 2013 50.56 51.27 50.26 50.30 4,710,170 -0.15(-0.30%)
May 29, 2013 50.89 50.95 49.86 50.45 4,293,573 -0.85(-1.66%)
May 28, 2013 51.35 51.84 51.02 51.30 3,640,847 +0.55(+1.08%)
May 24, 2013 50.57 50.91 50.27 50.75 3,782,405 -0.31(-0.61%)
May 23, 2013 50.63 51.29 50.01 51.06 4,752,354 -0.20(-0.39%)
May 22, 2013 51.05 52.46 50.84 51.26 7,656,412 +0.23(+0.45%)
May 21, 2013 51.00 51.35 50.56 51.03 4,126,631 -0.02(-0.04%)
May 20, 2013 51.44 51.53 50.93 51.05 5,021,053 -0.48(-0.93%)
May 17, 2013 50.19 51.54 50.13 51.53 8,501,276 +1.97(+3.97%)
May 16, 2013 50.33 50.66 49.56 49.56 7,089,373 -0.84(-1.67%)
May 15, 2013 49.76 50.42 49.60 50.40 5,072,763 +1.42(+2.90%)
May 13, 2013 47.56 49.05 47.54 48.98 6,783,900 +1.23(+2.58%)
May 10, 2013 46.95 47.77 46.95 47.75 4,817,942 +0.85(+1.81%)
May 09, 2013 46.94 47.20 46.74 46.90 4,401,712 -0.05(-0.11%)
May 08, 2013 47.50 47.59 46.67 46.95 5,899,060 -0.70(-1.47%)
May 07, 2013 47.21 47.72 47.13 47.65 3,395,473 +0.48(+1.02%)
May 06, 2013 47.42 47.53 47.14 47.17 3,705,708 -0.23(-0.49%)
May 03, 2013 47.68 47.76 47.33 47.40 9,128,915 +0.05(+0.11%)
May 02, 2013 47.02 48.30 46.81 47.35 10,445,637 +0.95(+2.05%)
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.