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 (%)
Aug 31, 2011 25.95 25.99 25.15 25.41 11,756 +0.05(+0.20%)
Aug 30, 2011 24.49 25.55 24.49 25.36 5,905 +0.62(+2.51%)
Aug 29, 2011 23.81 24.74 23.81 24.74 9,564 +1.25(+5.32%)
Aug 26, 2011 22.66 23.68 22.33 23.49 3,198 +0.56(+2.44%)
Aug 25, 2011 23.48 23.83 22.93 22.93 3,342 -0.54(-2.30%)
Aug 24, 2011 23.51 23.67 23.32 23.47 9,040 -0.14(-0.59%)
Aug 23, 2011 22.49 23.62 22.43 23.61 7,595 +1.17(+5.21%)
Aug 22, 2011 23.05 23.27 22.44 22.44 3,432 -0.08(-0.36%)
Aug 19, 2011 22.33 23.36 22.33 22.52 3,673 -0.33(-1.44%)
Aug 18, 2011 24.13 25.35 22.59 22.85 6,074 -2.42(-9.58%)
Aug 17, 2011 25.65 25.65 24.88 25.27 4,500 +0.12(+0.48%)
Aug 16, 2011 24.97 25.32 24.69 25.15 4,300 -0.15(-0.59%)
Aug 15, 2011 25.44 25.44 24.95 25.30 2,153 -0.01(-0.04%)
Aug 12, 2011 25.53 25.53 24.90 25.31 3,212 +0.13(+0.52%)
Aug 11, 2011 23.64 25.19 23.50 25.18 4,786 +1.74(+7.42%)
Aug 10, 2011 23.73 24.52 23.44 23.44 17,245 -1.26(-5.10%)
Aug 09, 2011 22.95 24.70 22.07 24.70 22,230 +3.12(+14.46%)
Aug 08, 2011 22.95 23.03 21.32 21.58 20,461 -2.56(-10.60%)
Aug 05, 2011 24.94 25.06 23.44 24.14 13,588 -0.45(-1.83%)
Aug 04, 2011 26.63 26.63 24.55 24.59 21,752 -2.41(-8.93%)
Aug 03, 2011 26.92 27.05 25.66 27.00 9,095 +0.54(+2.04%)
Aug 02, 2011 27.51 27.73 26.46 26.46 12,785 -1.14(-4.13%)
Aug 01, 2011 27.96 28.14 27.02 27.60 10,243 -0.01(-0.04%)
Jul 29, 2011 28.01 28.28 27.52 27.61 8,398 -0.62(-2.20%)
Jul 28, 2011 28.58 28.96 28.18 28.23 20,227 -0.22(-0.77%)
Jul 27, 2011 28.99 29.04 28.39 28.45 5,353 -0.70(-2.40%)
Jul 26, 2011 29.31 29.43 28.96 29.15 21,582 -0.24(-0.82%)
Jul 25, 2011 29.63 29.68 29.34 29.39 13,970 -0.42(-1.41%)
Jul 22, 2011 29.96 29.97 29.80 29.81 9,695 +0.13(+0.44%)
Jul 21, 2011 29.50 29.99 29.45 29.68 16,299 +0.49(+1.68%)
Jul 20, 2011 28.65 29.21 28.65 29.19 3,625 +0.72(+2.53%)
Jul 19, 2011 28.13 28.57 27.85 28.47 28,407 +0.76(+2.74%)
Jul 18, 2011 27.88 28.11 27.36 27.71 8,600 -0.37(-1.32%)
Jul 15, 2011 27.94 28.24 27.82 28.08 1,442 +0.26(+0.94%)
Jul 14, 2011 28.16 28.16 27.76 27.82 6,760 -0.59(-2.08%)
Jul 13, 2011 28.29 29.04 28.29 28.41 11,015 +0.24(+0.85%)
Jul 12, 2011 28.47 28.63 28.16 28.17 12,419 -0.38(-1.33%)
Jul 11, 2011 28.77 29.13 28.51 28.55 6,861 -0.76(-2.59%)
Jul 08, 2011 29.37 29.37 28.83 29.31 10,062 -0.33(-1.11%)
Jul 07, 2011 29.30 30.00 29.30 29.64 2,450 +0.47(+1.61%)
Jul 06, 2011 28.84 29.17 28.67 29.17 7,847 +0.11(+0.38%)
Jul 05, 2011 28.92 29.23 28.83 29.06 7,234 +0.10(+0.35%)
Jul 01, 2011 29.02 29.13 28.75 28.96 6,660 +0.19(+0.66%)
Jun 30, 2011 28.94 29.53 28.77 28.77 17,455 -0.06(-0.21%)
Jun 29, 2011 28.56 28.84 28.38 28.83 7,194 +0.28(+0.98%)
Jun 28, 2011 27.91 28.55 27.91 28.55 2,009 +0.81(+2.92%)
Jun 27, 2011 26.91 27.89 26.84 27.74 2,297 +0.58(+2.12%)
Jun 24, 2011 27.23 27.52 27.16 27.16 5,170 +0.16(+0.61%)
Jun 23, 2011 26.51 27.00 26.21 27.00 3,969 -0.08(-0.30%)
Jun 22, 2011 27.11 27.31 27.04 27.08 9,649 -0.09(-0.33%)
Jun 21, 2011 26.87 27.51 26.87 27.17 2,623 +0.43(+1.61%)
Jun 20, 2011 26.75 26.86 26.69 26.74 15,686 +0.52(+1.98%)
Jun 17, 2011 25.96 26.70 25.96 26.22 7,500 +0.51(+1.98%)
Jun 16, 2011 25.76 25.96 25.42 25.71 8,883 -0.18(-0.70%)
Jun 15, 2011 26.18 26.47 25.89 25.89 6,617 -0.52(-1.97%)
Jun 14, 2011 26.32 26.68 26.32 26.41 7,718 +0.35(+1.34%)
Jun 13, 2011 26.53 26.75 26.03 26.06 7,068 -0.49(-1.85%)
Jun 10, 2011 26.97 27.27 26.43 26.55 28,390 -0.49(-1.81%)
Jun 09, 2011 26.83 27.27 26.59 27.04 48,260 +0.37(+1.39%)
Jun 08, 2011 26.66 26.81 26.33 26.67 4,400 -0.24(-0.89%)
Jun 07, 2011 25.85 27.17 25.85 26.91 37,415 +0.19(+0.71%)
Jun 06, 2011 27.30 27.35 26.72 26.72 12,274 -0.70(-2.55%)
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.