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 (%)
Mar 31, 2011 23.40 23.41 22.50 22.56 16,432,187 -0.97(-4.13%)
Mar 30, 2011 23.53 23.53 23.53 23.53 13,436,131 +0.73(+3.20%)
Mar 29, 2011 22.01 22.94 21.66 22.80 16,056,383 +0.79(+3.60%)
Mar 28, 2011 22.24 22.29 21.53 22.01 14,070,564 -0.22(-0.97%)
Mar 25, 2011 22.75 22.75 22.19 22.22 11,322,208 -0.38(-1.67%)
Mar 24, 2011 22.58 22.71 22.04 22.60 9,586,418 +0.20(+0.88%)
Mar 23, 2011 22.12 22.49 21.89 22.40 9,011,238 +0.19(+0.85%)
Mar 22, 2011 22.08 22.58 22.07 22.21 10,606,588 +0.14(+0.61%)
Mar 21, 2011 21.85 22.16 21.83 22.08 13,969,446 +1.15(+5.51%)
Mar 18, 2011 21.31 21.31 20.76 20.93 14,136,514 -0.02(-0.09%)
Mar 17, 2011 21.06 21.25 20.85 20.94 11,149,729 +0.36(+1.75%)
Mar 16, 2011 20.73 21.29 20.40 20.58 13,882,154 -0.27(-1.30%)
Mar 15, 2011 20.98 21.27 20.84 20.85 16,146,157 -0.41(-1.95%)
Mar 14, 2011 21.28 21.33 20.85 21.27 13,091,111 -0.17(-0.80%)
Mar 11, 2011 21.17 21.67 21.14 21.44 8,135,186 +0.10(+0.46%)
Mar 10, 2011 21.28 21.54 21.03 21.34 12,331,690 -0.30(-1.37%)
Mar 09, 2011 21.37 21.94 21.37 21.64 10,024,773 +0.33(+1.56%)
Mar 08, 2011 21.31 21.44 21.01 21.31 9,301,147 +0.07(+0.34%)
Mar 07, 2011 21.69 21.71 20.91 21.23 8,454,312 -0.31(-1.42%)
Mar 04, 2011 22.02 22.25 21.05 21.54 13,883,187 -0.33(-1.52%)
Mar 03, 2011 21.73 22.18 21.53 21.87 11,070,955 +0.40(+1.88%)
Mar 02, 2011 20.83 21.67 20.71 21.47 14,730,617 +0.62(+2.98%)
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.