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%)
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.