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 (%)
Jun 29, 2012 29.82 30.08 29.48 30.08 7,580,099 +0.94(+3.21%)
Jun 28, 2012 29.22 29.23 28.85 29.14 7,562,240 -0.20(-0.69%)
Jun 27, 2012 29.11 29.52 29.11 29.35 4,276,497 +0.39(+1.33%)
Jun 26, 2012 28.76 29.29 28.56 28.96 4,884,573 +0.43(+1.51%)
Jun 25, 2012 28.45 28.87 28.20 28.53 8,256,149 -0.33(-1.14%)
Jun 22, 2012 29.05 29.29 28.76 28.86 8,211,166 -0.27(-0.91%)
Jun 21, 2012 29.58 29.72 29.04 29.13 9,354,450 -0.26(-0.87%)
Jun 20, 2012 29.43 29.82 29.21 29.38 7,323,191 +0.06(+0.22%)
Jun 19, 2012 29.26 29.53 28.96 29.32 3,757,661 +0.29(+1.01%)
Jun 18, 2012 28.88 29.09 28.44 29.02 7,461,375 +0.01(+0.03%)
Jun 15, 2012 29.20 29.32 28.85 29.02 8,799,496 -0.10(-0.35%)
Jun 14, 2012 29.02 29.22 28.72 29.12 6,210,276 +0.29(+1.02%)
Jun 13, 2012 29.29 29.42 28.66 28.82 9,370,949 -0.96(-3.23%)
Jun 12, 2012 29.05 29.85 29.03 29.79 5,292,262 +0.81(+2.79%)
Jun 11, 2012 29.99 30.02 28.93 28.98 4,598,806 -0.61(-2.05%)
Jun 08, 2012 28.89 29.59 28.80 29.58 4,689,086 +0.46(+1.58%)
Jun 07, 2012 29.71 29.98 29.05 29.13 5,489,193 -0.08(-0.28%)
Jun 06, 2012 29.14 29.40 29.00 29.21 6,892,881 +0.42(+1.46%)
Jun 05, 2012 27.68 28.84 27.64 28.79 8,790,164 +0.78(+2.78%)
Jun 04, 2012 27.85 28.11 27.40 28.01 7,676,977 +0.27(+0.96%)
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.