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, 2006 21.49 21.63 21.26 21.27 6,647,667 -0.23(-1.07%)
Mar 30, 2006 21.78 21.90 21.47 21.50 6,033,157 -0.18(-0.82%)
Mar 29, 2006 21.64 21.77 21.49 21.68 6,526,254 +0.02(+0.08%)
Mar 28, 2006 21.91 21.97 21.48 21.66 5,246,278 -0.32(-1.45%)
Mar 27, 2006 22.04 22.21 21.78 21.98 4,982,030 -0.22(-1.00%)
Mar 24, 2006 21.95 22.23 21.94 22.20 4,986,991 +0.12(+0.56%)
Mar 23, 2006 22.18 22.18 22.04 22.08 4,116,463 -0.17(-0.76%)
Mar 22, 2006 22.02 22.26 21.95 22.25 8,085,583 +0.27(+1.21%)
Mar 21, 2006 21.79 22.00 21.78 21.98 7,129,265 +0.34(+1.56%)
Mar 20, 2006 21.71 21.82 21.52 21.64 3,354,046 -0.20(-0.89%)
Mar 17, 2006 21.60 21.95 21.43 21.84 4,981,467 +0.35(+1.65%)
Mar 16, 2006 21.73 21.73 21.42 21.48 3,609,387 -0.11(-0.49%)
Mar 15, 2006 21.33 21.69 21.19 21.59 3,633,625 +0.34(+1.59%)
Mar 14, 2006 21.31 21.40 21.24 21.25 3,799,569 -0.05(-0.25%)
Mar 13, 2006 21.33 21.53 21.30 21.31 3,846,015 +0.06(+0.29%)
Mar 10, 2006 21.41 21.49 21.18 21.24 4,165,051 -0.01(-0.04%)
Mar 09, 2006 21.38 21.47 21.22 21.25 3,506,462 -0.16(-0.75%)
Mar 08, 2006 21.61 21.66 21.31 21.41 4,762,200 -0.20(-0.90%)
Mar 07, 2006 21.28 21.68 21.27 21.61 5,354,727 +0.29(+1.37%)
Mar 06, 2006 21.29 21.69 21.20 21.32 4,898,495 +0.04(+0.21%)
Mar 03, 2006 21.34 21.56 21.16 21.27 4,681,145 -0.07(-0.33%)
Mar 02, 2006 21.50 21.55 21.21 21.34 9,163,428 -0.52(-2.39%)
Mar 01, 2006 21.73 21.95 21.48 21.87 5,121,031 +0.17(+0.78%)
Feb 28, 2006 22.03 21.95 21.63 21.70 5,614,127 -0.33(-1.49%)
Feb 27, 2006 21.76 22.22 21.76 22.03 8,661,764 +0.27(+1.22%)
Feb 24, 2006 22.21 22.42 21.76 21.76 8,852,735 -0.59(-2.66%)
Feb 23, 2006 22.38 22.66 22.05 22.35 6,703,358 -0.03(-0.12%)
Feb 22, 2006 22.58 22.64 22.33 22.38 8,084,005 -0.06(-0.28%)
Feb 21, 2006 23.06 23.08 22.32 22.44 5,138,279 -0.49(-2.13%)
Feb 17, 2006 22.22 23.02 22.20 22.93 6,069,345 +0.62(+2.78%)
Feb 16, 2006 22.66 22.69 22.26 22.31 4,681,145 -0.41(-1.80%)
Feb 15, 2006 22.81 22.89 22.66 22.72 2,236,857 +0.01(+0.04%)
Feb 14, 2006 22.58 22.91 22.42 22.71 4,818,116 +0.05(+0.23%)
Feb 13, 2006 22.40 22.73 22.31 22.66 3,038,843 +0.07(+0.31%)
Feb 10, 2006 22.69 22.75 22.43 22.58 4,391,194 -0.15(-0.66%)
Feb 09, 2006 22.89 23.06 22.66 22.73 4,108,008 -0.35(-1.50%)
Feb 08, 2006 22.65 23.13 22.65 23.08 4,240,808 +0.43(+1.92%)
Feb 07, 2006 23.02 23.19 22.65 22.65 3,744,668 -0.27(-1.20%)
Feb 06, 2006 22.76 23.13 22.74 22.92 4,211,159 +0.16(+0.70%)
Feb 03, 2006 22.71 23.08 22.51 22.76 6,100,685 +0.01(+0.04%)
Feb 02, 2006 23.17 23.33 22.59 22.75 7,669,033 -0.43(-1.87%)
Feb 01, 2006 23.07 23.56 23.03 23.19 4,930,737 +0.01(+0.04%)
Jan 31, 2006 24.10 24.10 23.09 23.18 7,256,766 -1.01(-4.18%)
Jan 30, 2006 23.82 24.35 23.68 24.19 6,357,153 +0.42(+1.75%)
Jan 27, 2006 23.73 24.26 23.44 23.77 8,937,059 -0.01(-0.04%)
Jan 26, 2006 23.55 24.05 23.49 23.78 8,506,417 +0.36(+1.55%)
Jan 25, 2006 23.95 23.95 23.14 23.42 6,387,140 -0.44(-1.86%)
Jan 24, 2006 23.06 23.95 22.89 23.86 9,657,877 +0.96(+4.18%)
Jan 23, 2006 22.44 22.97 22.22 22.90 7,171,765 +0.75(+3.36%)
Jan 20, 2006 22.49 22.81 22.11 22.16 5,709,838 -0.52(-2.31%)
Jan 19, 2006 22.77 22.81 22.48 22.68 5,660,911 -0.09(-0.39%)
Jan 18, 2006 22.18 22.77 22.03 22.77 6,227,623 +0.54(+2.43%)
Jan 17, 2006 22.31 22.76 22.19 22.23 7,019,462 -0.37(-1.65%)
Jan 13, 2006 23.02 23.06 22.60 22.60 5,477,607 -0.45(-1.96%)
Jan 12, 2006 22.94 23.20 22.61 23.05 8,666,273 -0.17(-0.73%)
Jan 11, 2006 23.65 23.73 23.11 23.22 7,830,580 -0.34(-1.43%)
Jan 10, 2006 24.04 24.10 23.44 23.56 10,237,778 -0.42(-1.74%)
Jan 09, 2006 23.95 24.14 23.82 23.98 8,859,386 -0.18(-0.73%)
Jan 06, 2006 23.51 24.22 23.47 24.15 8,397,629 +0.77(+3.30%)
Jan 05, 2006 23.06 23.45 22.91 23.38 9,064,335 +0.32(+1.38%)
Jan 04, 2006 23.30 23.30 22.92 23.06 9,964,399 -0.18(-0.76%)
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.