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, 2010 12.48 12.64 12.37 12.41 7,394,164 -0.19(-1.48%)
Mar 30, 2010 12.63 12.67 12.46 12.59 7,234,326 +0.01(+0.07%)
Mar 29, 2010 12.47 12.61 12.43 12.59 8,299,016 +0.19(+1.51%)
Mar 26, 2010 12.51 12.54 12.28 12.40 8,948,944 +0.05(+0.43%)
Mar 25, 2010 12.83 12.85 12.33 12.35 12,232,523 -0.33(-2.60%)
Mar 24, 2010 12.58 12.84 12.49 12.67 9,458,636 -0.02(-0.14%)
Mar 23, 2010 12.59 12.71 12.51 12.69 7,510,034 +0.42(+3.41%)
Mar 22, 2010 12.43 12.59 12.19 12.27 6,567,583 -0.17(-1.36%)
Mar 19, 2010 12.83 13.02 12.44 12.44 11,152,032 -0.35(-2.71%)
Mar 18, 2010 12.91 13.04 12.67 12.79 6,209,365 -0.12(-0.90%)
Mar 17, 2010 13.20 13.30 12.87 12.91 9,072,010 -0.25(-1.89%)
Mar 16, 2010 12.85 13.16 12.74 13.16 11,575,490 +0.30(+2.35%)
Mar 15, 2010 12.74 12.91 12.71 12.85 7,675,059 -0.14(-1.10%)
Mar 12, 2010 13.16 13.22 12.83 13.00 7,467,580 -0.18(-1.35%)
Mar 11, 2010 13.02 13.17 12.82 13.17 7,398,151 +0.04(+0.34%)
Mar 10, 2010 12.86 13.13 12.81 13.13 9,169,214 +0.28(+2.15%)
Mar 09, 2010 13.00 13.01 12.72 12.85 7,905,365 -0.20(-1.50%)
Mar 08, 2010 13.07 13.17 12.89 13.05 10,001,400 +0.05(+0.41%)
Mar 05, 2010 12.66 13.05 12.64 13.00 16,532,419 +0.38(+3.02%)
Mar 04, 2010 12.31 12.64 12.29 12.61 18,811,860 +0.30(+2.45%)
Mar 03, 2010 12.01 12.37 11.90 12.31 13,809,641 +0.34(+2.82%)
Mar 02, 2010 12.03 12.10 11.91 11.98 7,488,769 +0.06(+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.