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 (%)
Jan 31, 2008 21.76 22.66 21.52 22.35 7,969,219 +0.29(+1.33%)
Jan 30, 2008 22.15 22.58 21.89 22.06 5,460,020 -0.14(-0.64%)
Jan 29, 2008 22.11 22.66 21.95 22.20 5,872,446 +0.19(+0.85%)
Jan 28, 2008 21.25 22.02 20.85 22.02 7,569,600 +0.83(+3.94%)
Jan 25, 2008 21.44 21.57 21.03 21.18 10,219,327 -0.07(-0.33%)
Jan 24, 2008 20.50 21.31 20.45 21.25 11,748,349 +0.76(+3.72%)
Jan 23, 2008 19.54 20.52 18.93 20.49 13,686,085 +0.20(+0.96%)
Jan 22, 2008 19.53 20.49 19.52 20.30 8,638,881 -0.19(-0.91%)
Jan 21, 2008 20.85 21.67 20.25 20.48 0 +0.00(+0.00%)
Jan 18, 2008 20.85 21.67 20.25 20.48 9,008,912 -0.19(-0.90%)
Jan 17, 2008 20.90 21.05 20.34 20.67 7,646,572 -0.13(-0.64%)
Jan 16, 2008 20.74 21.07 20.55 20.80 5,780,715 -0.07(-0.34%)
Jan 15, 2008 21.36 21.40 20.81 20.87 6,813,695 -0.66(-3.05%)
Jan 14, 2008 21.51 21.65 21.35 21.53 4,067,980 +0.15(+0.71%)
Jan 11, 2008 21.64 21.70 21.38 21.38 7,691,431 -0.43(-1.99%)
Jan 10, 2008 21.14 22.03 21.12 21.81 8,905,717 +0.52(+2.46%)
Jan 09, 2008 21.56 21.64 20.80 21.29 10,957,597 -0.34(-1.56%)
Jan 08, 2008 22.05 22.26 21.52 21.63 8,538,670 -0.35(-1.61%)
Jan 07, 2008 22.36 22.45 21.79 21.98 7,268,888 -0.20(-0.92%)
Jan 04, 2008 22.80 22.84 22.15 22.19 5,708,904 -0.78(-3.40%)
Jan 03, 2008 23.46 23.46 22.90 22.97 7,815,449 -0.47(-2.01%)
Jan 02, 2008 24.11 24.11 23.40 23.44 7,490,926 -0.74(-3.05%)
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.