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 (%)
Dec 30, 2011 27.76 28.05 27.64 27.68 7,505 -0.08(-0.29%)
Dec 29, 2011 27.50 27.76 27.46 27.76 3,867 +0.44(+1.61%)
Dec 28, 2011 27.40 27.48 27.14 27.32 2,335 -0.07(-0.26%)
Dec 27, 2011 27.42 27.65 27.28 27.39 4,943 +0.02(+0.07%)
Dec 23, 2011 27.09 27.45 26.60 27.37 14,077 +0.60(+2.24%)
Dec 21, 2011 26.30 26.81 26.25 26.77 20,616 +0.49(+1.86%)
Dec 20, 2011 25.80 26.40 25.76 26.28 12,560 +1.10(+4.37%)
Dec 19, 2011 25.91 25.91 25.15 25.18 3,803 -0.55(-2.14%)
Dec 16, 2011 25.73 25.80 25.28 25.73 10,182 +0.44(+1.74%)
Dec 15, 2011 25.99 25.99 25.27 25.29 2,887 -0.38(-1.48%)
Dec 14, 2011 25.76 25.76 25.12 25.67 8,300 -0.45(-1.72%)
Dec 13, 2011 27.25 27.25 25.79 26.12 15,631 -0.82(-3.04%)
Dec 12, 2011 26.31 27.18 26.21 26.94 21,569 -0.19(-0.70%)
Dec 09, 2011 26.29 27.15 26.29 27.13 17,101 +1.13(+4.35%)
Dec 08, 2011 26.47 26.47 25.91 26.00 14,315 -0.79(-2.95%)
Dec 07, 2011 26.21 26.79 25.93 26.79 7,124 +0.19(+0.71%)
Dec 06, 2011 25.93 26.60 25.87 26.60 9,073 +0.68(+2.62%)
Dec 05, 2011 26.31 26.59 25.92 25.92 2,732 +0.11(+0.43%)
Dec 02, 2011 25.92 26.09 25.55 25.81 11,532 +0.19(+0.74%)
Dec 01, 2011 26.15 26.15 25.61 25.62 11,060 -0.57(-2.18%)
Nov 30, 2011 25.89 26.19 25.83 26.19 5,121 +1.19(+4.76%)
Nov 29, 2011 24.75 25.10 24.71 25.00 6,200 +0.38(+1.54%)
Nov 28, 2011 24.82 24.94 24.53 24.62 950 +0.55(+2.29%)
Nov 25, 2011 23.75 24.14 23.71 24.07 3,098 +0.08(+0.33%)
Nov 23, 2011 24.28 24.28 23.99 23.99 350 -0.66(-2.68%)
Nov 22, 2011 24.27 24.76 24.27 24.65 1,100 +0.17(+0.69%)
Nov 21, 2011 24.51 24.54 24.30 24.48 678 -0.71(-2.82%)
Nov 18, 2011 25.29 25.29 24.86 25.19 1,504 +0.05(+0.20%)
Nov 17, 2011 25.24 25.24 24.90 25.14 918 -0.41(-1.60%)
Nov 16, 2011 25.58 26.04 25.55 25.55 800 -0.43(-1.66%)
Nov 15, 2011 26.26 26.26 25.73 25.98 3,075 -0.45(-1.70%)
Nov 14, 2011 26.23 26.45 25.96 26.43 2,300 -0.27(-1.01%)
Nov 11, 2011 25.23 27.21 25.23 26.70 12,041 +1.43(+5.68%)
Nov 10, 2011 25.13 25.45 25.13 25.27 1,300 +0.37(+1.47%)
Nov 09, 2011 25.38 25.58 24.90 24.90 2,436 -1.34(-5.11%)
Nov 08, 2011 25.91 26.24 25.42 26.24 8,306 +0.57(+2.22%)
Nov 07, 2011 25.46 25.69 25.32 25.67 2,400 +0.10(+0.39%)
Nov 04, 2011 24.68 25.77 24.65 25.57 12,228 +0.74(+2.98%)
Nov 03, 2011 25.41 25.41 24.38 24.83 3,600 -0.56(-2.21%)
Nov 02, 2011 25.57 25.63 25.24 25.39 3,348 +0.40(+1.60%)
Nov 01, 2011 24.89 25.38 24.77 24.99 3,030 -1.38(-5.23%)
Oct 31, 2011 25.56 26.37 25.56 26.37 9,270 +0.27(+1.03%)
Oct 28, 2011 26.06 26.70 25.73 26.10 18,422 -0.27(-1.02%)
Oct 27, 2011 26.75 27.08 26.37 26.37 3,950 +0.76(+2.97%)
Oct 26, 2011 25.61 25.82 25.08 25.61 1,907 +0.49(+1.95%)
Oct 25, 2011 25.66 25.66 25.12 25.12 2,600 -0.78(-3.01%)
Oct 24, 2011 25.43 26.36 25.43 25.90 7,457 +0.56(+2.21%)
Oct 21, 2011 25.04 25.53 24.89 25.34 8,475 +0.79(+3.22%)
Oct 20, 2011 23.73 24.55 23.64 24.55 3,901 +0.69(+2.89%)
Oct 19, 2011 24.22 24.50 23.80 23.86 6,402 -0.56(-2.29%)
Oct 18, 2011 23.54 24.67 23.46 24.42 8,906 +1.02(+4.36%)
Oct 17, 2011 23.85 23.85 23.35 23.40 28,719 -0.49(-2.05%)
Oct 14, 2011 24.32 24.97 23.70 23.89 6,387 +0.15(+0.63%)
Oct 13, 2011 23.52 23.77 23.15 23.74 2,830 -0.09(-0.38%)
Oct 12, 2011 23.72 24.17 23.55 23.83 9,798 +0.37(+1.58%)
Oct 11, 2011 23.07 23.46 22.82 23.46 4,997 +0.29(+1.25%)
Oct 10, 2011 22.42 23.32 21.94 23.17 15,473 +1.44(+6.63%)
Oct 07, 2011 22.06 22.19 21.56 21.73 17,707 -0.17(-0.78%)
Oct 06, 2011 20.97 21.92 20.65 21.90 6,033 +0.81(+3.84%)
Oct 05, 2011 20.52 21.14 20.15 21.09 6,340 +1.37(+6.95%)
Oct 04, 2011 18.86 19.72 18.36 19.72 7,454 +0.52(+2.71%)
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.