Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBS Corp Cl A (NY: CBS-A )

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, 2014 58.45 58.75 58.16 58.67 1,666 -0.76(-1.28%)
Jan 30, 2014 58.59 59.50 58.59 59.43 1,069 +1.75(+3.03%)
Jan 29, 2014 58.04 58.28 57.68 57.68 1,691 -1.06(-1.80%)
Jan 28, 2014 58.59 58.77 58.59 58.74 565 +0.30(+0.51%)
Jan 27, 2014 58.00 58.44 57.80 58.44 12,830 +0.00(+0.00%)
Jan 24, 2014 59.38 59.48 58.20 58.44 2,353 -1.18(-1.98%)
Jan 23, 2014 60.37 60.40 59.30 59.62 1,345 -1.26(-2.07%)
Jan 22, 2014 59.85 60.88 59.85 60.88 895 +1.10(+1.84%)
Jan 21, 2014 60.98 60.98 59.53 59.78 4,249 -0.82(-1.35%)
Jan 17, 2014 60.60 60.60 60.60 0 -0.40(-0.66%)
Jan 16, 2014 61.14 61.14 60.61 61.00 1,074 -0.04(-0.07%)
Jan 15, 2014 60.88 61.04 60.88 61.04 836 +0.34(+0.56%)
Jan 14, 2014 60.64 60.70 60.45 60.70 652 -0.31(-0.51%)
Jan 13, 2014 62.70 62.70 61.01 61.01 1,403 -1.95(-3.10%)
Jan 10, 2014 62.79 63.00 62.71 62.96 853 +0.42(+0.67%)
Jan 09, 2014 61.54 62.54 61.34 62.54 772 -0.14(-0.22%)
Jan 08, 2014 62.90 62.97 62.68 62.68 697 -0.69(-1.09%)
Jan 07, 2014 63.05 63.70 63.05 63.37 1,097 +0.45(+0.72%)
Jan 06, 2014 63.60 63.60 62.92 62.92 2,340 -0.18(-0.29%)
Jan 03, 2014 63.56 63.56 62.95 63.10 2,105 -0.11(-0.17%)
Jan 02, 2014 63.56 63.56 62.48 63.21 4,124 -0.43(-0.68%)
Dec 31, 2013 63.64 63.64 63.64 0 +0.02(+0.03%)
Dec 30, 2013 62.97 64.00 62.97 63.62 21,711 +0.65(+1.03%)
Dec 27, 2013 62.72 62.97 62.47 62.97 2,801 +0.02(+0.03%)
Dec 26, 2013 61.84 63.05 61.84 62.95 2,185 +1.25(+2.03%)
Dec 24, 2013 61.86 61.86 61.48 61.70 3,755 -0.15(-0.24%)
Dec 23, 2013 60.05 61.85 60.05 61.85 8,938 +2.10(+3.51%)
Dec 20, 2013 60.59 60.99 59.75 59.75 32,790 -0.92(-1.52%)
Dec 19, 2013 59.58 60.76 59.58 60.67 6,926 +0.93(+1.56%)
Dec 18, 2013 59.00 59.74 58.52 59.74 6,452 +1.08(+1.84%)
Dec 17, 2013 58.74 58.90 58.20 58.66 2,464 -0.41(-0.69%)
Dec 16, 2013 58.60 59.30 58.57 59.07 6,054 +0.77(+1.32%)
Dec 13, 2013 58.14 58.53 58.14 58.30 1,005 +0.19(+0.33%)
Dec 12, 2013 58.43 58.46 57.94 58.11 2,721 -0.32(-0.55%)
Dec 11, 2013 59.43 59.43 58.39 58.43 2,082 -0.85(-1.43%)
Dec 10, 2013 58.82 59.28 58.82 59.28 1,191 +0.35(+0.59%)
Dec 09, 2013 59.14 59.31 58.55 58.93 4,445 +0.00(+0.00%)
Dec 06, 2013 58.57 58.93 58.57 58.93 926 +0.71(+1.22%)
Dec 05, 2013 57.83 58.26 57.83 58.22 1,259 +0.09(+0.15%)
Dec 04, 2013 57.99 58.91 57.68 58.13 2,850 -0.27(-0.46%)
Dec 03, 2013 58.24 58.53 58.24 58.40 1,200 -0.24(-0.41%)
Dec 02, 2013 58.37 58.96 58.37 58.64 1,500 -0.25(-0.42%)
Nov 29, 2013 58.52 58.89 58.52 58.89 300 +0.08(+0.14%)
Nov 27, 2013 58.53 58.81 58.44 58.81 1,105 +0.36(+0.62%)
Nov 26, 2013 58.55 58.55 58.16 58.45 3,478 -0.12(-0.20%)
Nov 25, 2013 58.53 58.57 58.51 58.57 400 -0.01(-0.02%)
Nov 22, 2013 58.65 58.66 58.58 58.58 800 +0.13(+0.22%)
Nov 21, 2013 58.39 58.47 58.15 58.45 6,897 +0.12(+0.21%)
Nov 20, 2013 58.90 58.99 58.16 58.33 2,336 -0.52(-0.88%)
Nov 19, 2013 59.20 59.20 58.50 58.85 2,904 -0.75(-1.26%)
Nov 18, 2013 61.00 61.00 59.60 59.60 1,100 -0.88(-1.46%)
Nov 15, 2013 60.83 60.83 60.44 60.48 2,328 -0.52(-0.85%)
Nov 14, 2013 60.27 61.00 60.19 61.00 2,600 +2.36(+4.02%)
Nov 12, 2013 58.90 58.90 58.64 58.64 200 -0.26(-0.44%)
Nov 11, 2013 58.48 59.16 58.48 58.90 1,401 +0.30(+0.51%)
Nov 08, 2013 57.37 58.60 57.37 58.60 1,401 +1.65(+2.90%)
Nov 07, 2013 58.93 59.17 56.84 56.95 6,006 -2.38(-4.01%)
Nov 06, 2013 60.68 60.68 59.07 59.33 2,300 -0.67(-1.12%)
Nov 05, 2013 58.99 60.00 58.99 60.00 1,400 +0.67(+1.13%)
Nov 04, 2013 60.09 60.10 59.30 59.33 2,145 -0.61(-1.02%)
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.