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 (%)
May 28, 2010 14.56 14.94 14.47 14.56 8,752,874 -0.29(-1.95%)
May 27, 2010 14.58 14.87 14.46 14.85 11,553,928 +0.69(+4.87%)
May 26, 2010 14.10 14.56 13.94 14.16 100 +0.27(+1.94%)
May 25, 2010 13.35 13.94 13.17 13.89 250 -0.07(-0.50%)
May 24, 2010 14.26 14.64 13.92 13.96 19,601,158 -0.36(-2.51%)
May 21, 2010 13.54 14.32 13.46 14.32 15,869,796 -0.11(-0.77%)
May 20, 2010 14.28 14.55 13.84 14.43 15,329,214 -0.48(-3.21%)
May 19, 2010 14.75 15.10 14.41 14.91 13,194,023 +0.00(+0.00%)
May 18, 2010 15.41 15.49 14.84 14.91 100 -0.34(-2.23%)
May 17, 2010 14.74 15.36 14.58 15.25 16,496,625 +0.58(+3.95%)
May 14, 2010 14.67 14.90 14.47 14.67 10,016,675 -0.33(-2.20%)
May 13, 2010 15.33 15.52 14.94 15.00 10,602,503 -0.32(-2.09%)
May 12, 2010 15.18 15.57 14.99 15.32 10,663,287 +0.23(+1.52%)
May 11, 2010 15.48 15.49 15.03 15.09 12,360,649 -0.25(-1.63%)
May 10, 2010 15.24 15.37 15.12 15.34 13,641,453 +1.13(+7.95%)
May 07, 2010 14.98 15.00 13.85 14.21 27,277,298 -0.45(-3.07%)
May 06, 2010 14.94 15.50 13.75 14.66 2,600 -1.16(-7.33%)
May 05, 2010 15.67 16.12 15.48 15.82 20,482,388 -0.38(-2.35%)
May 04, 2010 16.41 16.42 15.84 16.20 100 -0.51(-3.05%)
May 03, 2010 16.32 16.98 16.32 16.71 11,561,277 +0.50(+3.08%)
Apr 30, 2010 16.49 16.61 16.14 16.21 9,630,186 -0.25(-1.52%)
Apr 29, 2010 16.28 16.73 16.27 16.46 7,775,634 +0.38(+2.36%)
Apr 28, 2010 16.21 16.31 15.91 16.08 10,485,892 +0.23(+1.45%)
Apr 27, 2010 16.13 16.25 15.67 15.85 10,481,990 -0.47(-2.88%)
Apr 26, 2010 16.48 16.64 16.23 16.32 4,453,090 -0.16(-0.97%)
Apr 23, 2010 16.46 16.53 16.25 16.48 5,981,579 +0.05(+0.30%)
Apr 22, 2010 15.93 16.50 15.73 16.43 8,765,865 +0.33(+2.05%)
Apr 21, 2010 15.86 16.11 15.75 16.10 6,679,802 +0.15(+0.94%)
Apr 20, 2010 15.64 16.15 15.64 15.95 6,580,567 +0.45(+2.90%)
Apr 19, 2010 15.46 15.64 15.23 15.50 8,008,850 -0.01(-0.06%)
Apr 16, 2010 15.79 16.10 15.49 15.51 11,262,901 -0.40(-2.51%)
Apr 15, 2010 15.53 15.94 15.44 15.91 8,552,563 +0.32(+2.05%)
Apr 14, 2010 15.60 15.68 15.37 15.59 11,249,286 +0.09(+0.58%)
Apr 13, 2010 15.18 15.55 15.03 15.50 7,592,022 +0.30(+1.97%)
Apr 12, 2010 15.20 15.32 15.05 15.20 7,592,079 +0.02(+0.13%)
Apr 09, 2010 14.99 15.31 14.94 15.18 8,838,928 +0.18(+1.20%)
Apr 08, 2010 14.35 15.18 14.25 15.00 15,517,207 +0.53(+3.66%)
Apr 07, 2010 14.52 14.68 14.35 14.47 7,250,185 -0.12(-0.82%)
Apr 06, 2010 14.59 14.94 14.36 14.59 11,180,222 +0.05(+0.34%)
Apr 05, 2010 14.18 14.71 14.10 14.54 12,290,242 +0.37(+2.61%)
Apr 01, 2010 14.13 14.17 14.17 14.17 8,667,900 +0.23(+1.65%)
Mar 31, 2010 14.02 14.20 13.90 13.94 6,581,349 -0.21(-1.48%)
Mar 30, 2010 14.19 14.24 14.00 14.15 6,439,081 +0.01(+0.07%)
Mar 29, 2010 14.01 14.17 13.96 14.14 7,386,733 +0.21(+1.51%)
Mar 26, 2010 14.05 14.09 13.80 13.93 7,965,217 +0.06(+0.43%)
Mar 25, 2010 14.42 14.44 13.85 13.87 10,887,843 -0.37(-2.60%)
Mar 24, 2010 14.13 14.43 14.03 14.24 8,418,880 -0.02(-0.14%)
Mar 23, 2010 14.14 14.28 14.06 14.26 6,684,481 +0.47(+3.41%)
Mar 22, 2010 13.96 14.14 13.70 13.79 5,845,631 -0.19(-1.36%)
Mar 19, 2010 14.42 14.63 13.98 13.98 9,926,127 -0.39(-2.71%)
Mar 18, 2010 14.51 14.65 14.24 14.37 5,526,791 -0.13(-0.90%)
Mar 17, 2010 14.83 14.95 14.46 14.50 8,074,754 -0.28(-1.89%)
Mar 16, 2010 14.44 14.78 14.31 14.78 10,303,035 +0.34(+2.35%)
Mar 15, 2010 14.31 14.50 14.29 14.44 6,831,366 -0.16(-1.10%)
Mar 12, 2010 14.79 14.85 14.42 14.60 6,646,694 -0.20(-1.35%)
Mar 11, 2010 14.63 14.80 14.40 14.80 6,584,897 +0.05(+0.34%)
Mar 10, 2010 14.45 14.75 14.39 14.75 8,161,273 +0.31(+2.15%)
Mar 09, 2010 14.61 14.62 14.29 14.44 7,036,355 -0.27(-1.84%)
Mar 08, 2010 14.73 14.85 14.53 14.71 8,871,721 +0.06(+0.41%)
Mar 05, 2010 14.27 14.71 14.25 14.65 14,665,048 +0.43(+3.02%)
Mar 04, 2010 13.88 14.25 13.86 14.22 16,687,021 +0.34(+2.45%)
Mar 03, 2010 13.54 13.94 13.41 13.88 12,249,814 +0.38(+2.81%)
Mar 02, 2010 13.56 13.64 13.43 13.50 6,642,897 +0.07(+0.52%)
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.