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 31, 2012 33.25 33.43 32.93 33.35 4,063,796 +0.31(+0.94%)
Aug 30, 2012 33.06 33.27 32.81 33.03 4,013,942 -0.17(-0.50%)
Aug 29, 2012 33.37 33.45 33.07 33.20 3,792,056 -0.26(-0.77%)
Aug 27, 2012 33.59 33.72 33.38 33.46 3,965,356 -0.08(-0.25%)
Aug 24, 2012 32.86 33.61 32.86 33.54 4,583,076 +0.54(+1.64%)
Aug 23, 2012 33.14 33.30 32.92 33.00 5,251,219 -0.13(-0.39%)
Aug 22, 2012 33.22 33.29 33.01 33.13 3,847,192 -0.13(-0.39%)
Aug 21, 2012 33.11 33.43 32.80 33.26 4,490,320 +0.15(+0.44%)
Aug 20, 2012 32.97 33.11 32.69 33.11 3,365,672 +0.11(+0.33%)
Aug 17, 2012 33.10 33.13 32.80 33.00 5,122,146 -0.07(-0.22%)
Aug 16, 2012 33.08 33.26 32.96 33.07 5,579,445 -0.03(-0.08%)
Aug 15, 2012 33.04 33.10 32.70 33.10 5,522,512 +0.06(+0.19%)
Aug 14, 2012 32.88 33.21 32.72 33.03 5,769,086 +0.26(+0.78%)
Aug 13, 2012 32.59 32.81 32.43 32.78 3,927,065 +0.03(+0.08%)
Aug 10, 2012 32.55 32.80 32.50 32.75 4,909,342 +0.11(+0.34%)
Aug 09, 2012 32.68 32.88 32.53 32.64 5,120,784 -0.07(-0.22%)
Aug 08, 2012 32.45 32.74 32.43 32.71 6,783,724 +0.00(+0.00%)
Aug 07, 2012 32.76 32.94 32.70 32.71 5,207,537 +0.14(+0.42%)
Aug 06, 2012 32.24 32.92 32.14 32.58 7,314,396 +0.40(+1.25%)
Aug 03, 2012 31.45 32.28 31.45 32.17 11,748,980 +1.85(+6.11%)
Aug 02, 2012 30.12 30.86 29.97 30.32 8,095,606 -0.03(-0.09%)
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.