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 (%)
Oct 29, 2010 16.89 17.06 16.85 16.99 9,893 +0.13(+0.77%)
Oct 28, 2010 17.05 17.05 16.76 16.86 12,150 +0.00(+0.00%)
Oct 27, 2010 16.84 16.96 16.62 16.86 14,396 -0.42(-2.43%)
Oct 25, 2010 17.34 17.58 17.23 17.28 18,274 +0.14(+0.82%)
Oct 22, 2010 17.31 17.32 17.11 17.14 10,625 -0.15(-0.87%)
Oct 21, 2010 17.60 17.66 17.01 17.29 26,087 -0.22(-1.26%)
Oct 20, 2010 17.23 17.55 17.23 17.51 14,131 +0.36(+2.10%)
Oct 19, 2010 17.25 17.33 16.92 17.15 98,365 -0.34(-1.94%)
Oct 18, 2010 17.52 17.58 17.38 17.49 25,316 -0.03(-0.17%)
Oct 15, 2010 17.73 17.84 17.43 17.52 27,300 +0.00(+0.00%)
Oct 14, 2010 17.84 17.84 17.39 17.52 44,506 -0.34(-1.90%)
Oct 13, 2010 17.95 18.24 17.79 17.86 32,799 -0.02(-0.11%)
Oct 12, 2010 17.36 17.91 17.27 17.88 15,497 +0.35(+2.00%)
Oct 11, 2010 17.20 17.53 17.18 17.53 13,061 +0.33(+1.92%)
Oct 08, 2010 17.20 17.60 16.90 17.20 21,747 +0.20(+1.18%)
Oct 07, 2010 17.17 17.19 16.83 17.00 16,812 -0.12(-0.70%)
Oct 06, 2010 16.61 17.13 16.58 17.12 43,224 +0.48(+2.88%)
Oct 05, 2010 16.50 17.38 16.50 16.64 25,670 +0.24(+1.46%)
Oct 04, 2010 16.08 16.40 15.97 16.40 22,405 +0.04(+0.24%)
Oct 01, 2010 16.36 16.36 15.94 16.36 8,695 +0.46(+2.89%)
Sep 30, 2010 15.99 16.19 15.73 15.90 12,682 +0.11(+0.70%)
Sep 29, 2010 15.95 15.95 15.70 15.79 4,200 -0.26(-1.62%)
Sep 28, 2010 15.88 16.10 15.60 16.05 14,719 +0.16(+1.01%)
Sep 27, 2010 15.95 16.08 15.80 15.89 6,808 -0.26(-1.61%)
Sep 24, 2010 15.56 16.16 15.56 16.15 6,864 +0.79(+5.14%)
Sep 23, 2010 15.06 15.73 14.99 15.36 20,890 +0.16(+1.05%)
Sep 22, 2010 15.62 15.62 15.16 15.20 4,737 -0.42(-2.69%)
Sep 21, 2010 15.73 15.74 15.40 15.62 20,199 -0.07(-0.45%)
Sep 20, 2010 15.18 15.74 15.11 15.69 16,265 +0.57(+3.77%)
Sep 17, 2010 15.12 15.33 14.81 15.12 12,857 -0.44(-2.83%)
Sep 15, 2010 15.46 15.57 15.33 15.56 26,700 -0.15(-0.95%)
Sep 14, 2010 15.59 15.80 15.44 15.71 12,973 +0.02(+0.13%)
Sep 13, 2010 15.62 15.82 15.47 15.69 65,513 +0.21(+1.36%)
Sep 10, 2010 15.09 15.51 15.09 15.48 8,550 +0.38(+2.52%)
Sep 09, 2010 15.17 15.21 15.10 15.10 2,246 +0.23(+1.55%)
Sep 08, 2010 14.69 14.94 14.66 14.87 6,324 +0.13(+0.88%)
Sep 07, 2010 15.12 15.12 14.64 14.74 21,648 -0.48(-3.15%)
Sep 03, 2010 15.17 15.31 15.09 15.22 7,820 +0.26(+1.74%)
Sep 02, 2010 14.71 14.98 14.66 14.96 2,742 +0.50(+3.46%)
Sep 01, 2010 14.05 14.77 14.05 14.46 6,047 +0.68(+4.93%)
Aug 31, 2010 13.78 13.88 13.49 13.78 100 +0.04(+0.29%)
Aug 30, 2010 13.93 14.03 13.71 13.74 3,050 -0.19(-1.36%)
Aug 27, 2010 13.93 13.98 13.20 13.93 9,296 +0.49(+3.65%)
Aug 26, 2010 13.66 13.77 13.44 13.44 8,308 -0.13(-0.96%)
Aug 25, 2010 13.07 13.59 13.05 13.57 4,098 +0.28(+2.11%)
Aug 24, 2010 13.23 13.37 13.10 13.29 6,561 -0.16(-1.19%)
Aug 23, 2010 13.70 13.70 13.30 13.45 8,724 -0.12(-0.88%)
Aug 20, 2010 13.73 13.73 13.40 13.57 2,950 -0.19(-1.38%)
Aug 19, 2010 13.93 14.13 13.73 13.76 4,058 -0.42(-2.96%)
Aug 18, 2010 14.09 14.34 13.98 14.18 3,100 +0.03(+0.21%)
Aug 17, 2010 14.18 14.49 14.15 14.15 2,474 +0.03(+0.21%)
Aug 16, 2010 13.78 14.12 13.78 14.12 2,100 +0.14(+1.00%)
Aug 13, 2010 13.98 14.15 13.90 13.98 8,700 -0.24(-1.69%)
Aug 12, 2010 14.14 14.25 14.12 14.22 11,200 -0.16(-1.11%)
Aug 11, 2010 14.90 14.90 14.38 14.38 22,100 -1.00(-6.50%)
Aug 10, 2010 15.36 15.56 15.22 15.38 7,446 -0.15(-0.97%)
Aug 09, 2010 15.57 15.57 15.43 15.53 2,640 +0.17(+1.11%)
Aug 06, 2010 15.36 15.43 15.09 15.36 6,310 -0.16(-1.03%)
Aug 05, 2010 15.60 15.74 15.47 15.52 9,300 -0.09(-0.58%)
Aug 04, 2010 15.34 15.65 15.32 15.61 27,305 +0.64(+4.28%)
Aug 03, 2010 15.18 15.23 14.72 14.97 25,441 -0.30(-1.96%)
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.