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 30, 2013 47.99 48.01 47.25 47.45 3,260,697 -0.44(-0.91%)
Aug 29, 2013 47.61 48.62 47.45 47.89 3,736,021 -0.01(-0.02%)
Aug 28, 2013 47.50 48.11 47.14 47.90 2,632,166 +0.39(+0.82%)
Aug 27, 2013 48.58 48.72 47.39 47.51 4,423,406 -1.63(-3.31%)
Aug 26, 2013 49.39 49.83 49.12 49.13 3,061,375 -0.27(-0.55%)
Aug 23, 2013 48.97 49.46 48.40 49.40 3,352,652 +0.43(+0.87%)
Aug 22, 2013 48.05 49.27 47.87 48.98 4,763,620 +1.76(+3.72%)
Aug 21, 2013 47.71 47.75 46.91 47.22 3,523,310 -0.65(-1.36%)
Aug 20, 2013 47.34 48.26 47.33 47.87 3,013,994 +0.43(+0.90%)
Aug 19, 2013 47.92 47.97 47.26 47.44 6,019,266 -0.55(-1.14%)
Aug 16, 2013 48.05 48.47 47.88 47.99 3,245,908 -0.27(-0.56%)
Aug 15, 2013 48.73 48.74 47.83 48.26 6,076,628 -0.97(-1.96%)
Aug 14, 2013 49.67 49.83 48.70 49.23 5,256,888 -0.59(-1.19%)
Aug 13, 2013 49.96 50.00 49.37 49.82 1,438,020 -0.03(-0.06%)
Aug 12, 2013 49.41 50.05 49.24 49.85 1,680,911 +0.12(+0.24%)
Aug 09, 2013 50.06 50.39 49.57 49.73 1,856,311 -0.45(-0.91%)
Aug 08, 2013 50.24 50.58 49.96 50.18 3,256,974 +0.38(+0.76%)
Aug 07, 2013 50.06 50.24 49.60 49.80 3,129,436 -0.34(-0.69%)
Aug 06, 2013 50.06 50.27 49.46 50.15 4,090,922 +0.13(+0.26%)
Aug 05, 2013 50.34 50.74 49.89 50.02 4,144,515 -0.62(-1.23%)
Aug 02, 2013 50.70 51.08 50.03 50.64 4,527,082 -0.33(-0.64%)
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.