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 (%)
Mar 28, 2013 46.46 46.74 46.33 46.33 6,741 +0.17(+0.37%)
Mar 27, 2013 46.00 46.23 46.00 46.16 717 +0.51(+1.12%)
Mar 26, 2013 45.74 45.91 45.34 45.65 7,659 +0.19(+0.43%)
Mar 25, 2013 46.25 46.25 45.40 45.46 5,637 -0.50(-1.10%)
Mar 22, 2013 46.01 46.24 45.96 45.96 3,835 -0.04(-0.09%)
Mar 21, 2013 46.33 46.44 45.98 46.00 1,700 -0.23(-0.50%)
Mar 20, 2013 46.20 46.42 46.20 46.23 1,890 +0.47(+1.03%)
Mar 19, 2013 46.88 46.90 45.66 45.76 2,850 -0.91(-1.95%)
Mar 18, 2013 45.97 46.76 45.77 46.67 1,520 -0.03(-0.06%)
Mar 15, 2013 46.83 47.12 46.70 46.70 6,164 -0.19(-0.41%)
Mar 14, 2013 46.29 47.30 46.29 46.89 8,136 +1.01(+2.20%)
Mar 13, 2013 45.92 45.97 45.58 45.88 3,891 -0.04(-0.09%)
Mar 12, 2013 45.75 45.94 44.97 45.92 15,907 +0.09(+0.20%)
Mar 11, 2013 45.74 45.99 45.57 45.83 14,080 -0.16(-0.35%)
Mar 08, 2013 45.16 46.07 45.16 45.99 13,530 +0.99(+2.20%)
Mar 07, 2013 44.80 45.49 44.64 45.00 9,130 +0.26(+0.58%)
Mar 06, 2013 45.24 45.40 44.52 44.74 31,437 -0.10(-0.22%)
Mar 05, 2013 44.27 45.04 44.27 44.84 18,746 +1.03(+2.35%)
Mar 04, 2013 43.21 43.86 43.19 43.81 5,675 +0.30(+0.69%)
Mar 01, 2013 43.07 43.51 42.97 43.51 4,929 +0.17(+0.39%)
Feb 28, 2013 43.42 43.60 43.15 43.34 3,412 -0.41(-0.94%)
Feb 27, 2013 42.84 43.95 42.84 43.75 6,100 +1.26(+2.97%)
Feb 26, 2013 42.46 42.50 42.31 42.49 7,250 -0.90(-2.07%)
Feb 22, 2013 43.35 43.45 43.06 43.39 2,300 +0.03(+0.07%)
Feb 21, 2013 43.87 43.87 43.36 43.36 11,900 -0.52(-1.19%)
Feb 20, 2013 44.87 44.89 43.77 43.88 4,850 -0.98(-2.18%)
Feb 19, 2013 44.70 45.05 44.67 44.86 8,300 +0.28(+0.63%)
Feb 15, 2013 43.32 45.68 43.32 44.58 18,583 +1.63(+3.80%)
Feb 14, 2013 42.30 43.00 42.30 42.95 3,700 +0.25(+0.59%)
Feb 13, 2013 43.11 43.36 42.45 42.70 6,853 -0.45(-1.04%)
Feb 12, 2013 42.68 43.21 42.68 43.15 2,088 +0.84(+1.99%)
Feb 11, 2013 42.76 42.76 42.06 42.31 6,299 -0.50(-1.17%)
Feb 08, 2013 42.67 42.81 42.66 42.81 1,150 +0.43(+1.01%)
Feb 07, 2013 41.83 42.42 41.30 42.38 22,536 +0.33(+0.78%)
Feb 06, 2013 42.32 42.32 41.87 42.05 35,470 +0.16(+0.38%)
Feb 04, 2013 42.12 42.25 41.82 41.89 3,300 -0.57(-1.34%)
Feb 01, 2013 41.87 42.46 41.79 42.46 3,536 +0.76(+1.82%)
Jan 31, 2013 41.97 41.97 41.54 41.70 24,771 -0.55(-1.30%)
Jan 30, 2013 42.30 42.30 42.00 42.25 9,916 +0.13(+0.31%)
Jan 29, 2013 41.99 42.34 41.96 42.12 2,605 -0.20(-0.47%)
Jan 28, 2013 42.24 42.42 42.13 42.32 4,472 +0.11(+0.26%)
Jan 25, 2013 42.17 42.21 41.68 42.21 30,097 +0.18(+0.43%)
Jan 24, 2013 42.27 43.10 41.73 42.03 13,945 -0.18(-0.43%)
Jan 23, 2013 41.71 42.21 41.48 42.21 3,952 +0.39(+0.93%)
Jan 22, 2013 40.78 41.85 40.78 41.82 5,853 +1.37(+3.39%)
Jan 18, 2013 40.86 40.87 40.00 40.45 15,061 -0.60(-1.46%)
Jan 17, 2013 41.64 42.43 40.90 41.05 182,790 +3.06(+8.05%)
Jan 16, 2013 37.81 38.05 37.80 37.99 16,031 -0.14(-0.37%)
Jan 15, 2013 37.89 38.20 37.68 38.13 31,804 -0.09(-0.24%)
Jan 14, 2013 38.55 38.60 38.15 38.22 5,783 -0.32(-0.83%)
Jan 11, 2013 38.32 38.81 38.32 38.54 57,328 +0.00(+0.00%)
Jan 10, 2013 38.24 38.56 38.13 38.54 22,809 +0.55(+1.45%)
Jan 09, 2013 37.87 38.28 37.79 37.99 22,629 +0.43(+1.14%)
Jan 08, 2013 38.13 38.13 37.48 37.56 19,134 -0.76(-1.98%)
Jan 07, 2013 38.21 38.40 38.21 38.32 1,900 -0.36(-0.93%)
Jan 04, 2013 39.03 39.03 38.27 38.68 1,303 -0.38(-0.97%)
Jan 03, 2013 39.35 39.35 39.00 39.06 122,627 -0.15(-0.38%)
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.