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 (%)
Apr 30, 2010 14.68 14.78 14.37 14.43 10,819,542 -0.22(-1.52%)
Apr 29, 2010 14.49 14.89 14.48 14.65 8,735,947 +0.34(+2.36%)
Apr 28, 2010 14.43 14.52 14.16 14.31 11,780,930 +0.20(+1.45%)
Apr 27, 2010 14.36 14.46 13.95 14.11 11,776,546 -0.42(-2.88%)
Apr 26, 2010 14.67 14.81 14.45 14.53 5,003,059 -0.14(-0.97%)
Apr 23, 2010 14.65 14.71 14.46 14.67 6,720,321 +0.04(+0.30%)
Apr 22, 2010 14.18 14.69 14.00 14.62 9,848,475 +0.29(+2.05%)
Apr 21, 2010 14.12 14.34 14.02 14.33 7,504,777 +0.13(+0.94%)
Apr 20, 2010 13.92 14.37 13.92 14.20 7,393,286 +0.40(+2.90%)
Apr 19, 2010 13.76 13.92 13.56 13.80 8,997,966 -0.01(-0.06%)
Apr 16, 2010 14.05 14.33 13.79 13.80 12,653,902 -0.36(-2.51%)
Apr 15, 2010 13.82 14.19 13.74 14.16 9,608,829 +0.28(+2.05%)
Apr 14, 2010 13.89 13.96 13.68 13.88 12,638,605 +0.08(+0.58%)
Apr 13, 2010 13.51 13.84 13.38 13.80 8,529,659 +0.27(+1.97%)
Apr 12, 2010 13.53 13.64 13.40 13.53 8,529,723 +0.02(+0.13%)
Apr 09, 2010 13.34 13.63 13.30 13.51 9,930,561 +0.16(+1.20%)
Apr 08, 2010 12.77 13.51 12.68 13.35 17,433,628 +0.47(+3.66%)
Apr 07, 2010 12.92 13.07 12.77 12.88 8,145,604 -0.11(-0.82%)
Apr 06, 2010 12.99 13.30 12.78 12.99 12,561,012 +0.04(+0.34%)
Apr 05, 2010 12.62 13.09 12.55 12.94 13,808,123 +0.33(+2.61%)
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.