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 (%)
May 30, 2008 21.70 21.82 21.53 21.53 40,150 -0.38(-1.73%)
May 29, 2008 22.13 22.13 21.82 21.91 27,700 -0.23(-1.04%)
May 28, 2008 22.72 22.72 22.09 22.14 37,475 -0.51(-2.25%)
May 27, 2008 22.68 22.89 22.47 22.65 51,632 -0.03(-0.13%)
May 26, 2008 22.85 22.99 22.68 22.68 0 +0.00(+0.00%)
May 23, 2008 22.85 22.99 22.68 22.68 22,419 -0.31(-1.35%)
May 22, 2008 22.85 23.26 22.80 22.99 89,150 +0.10(+0.44%)
May 21, 2008 23.06 23.30 22.77 22.89 74,564 -0.24(-1.04%)
May 20, 2008 23.13 23.33 23.08 23.13 15,920 -0.10(-0.43%)
May 19, 2008 23.40 23.53 23.15 23.23 51,624 -0.17(-0.73%)
May 16, 2008 23.89 23.89 23.32 23.40 167,400 -0.86(-3.54%)
May 15, 2008 23.89 24.46 23.64 24.26 64,900 -0.52(-2.10%)
May 14, 2008 24.73 24.99 24.65 24.78 35,202 +0.05(+0.20%)
May 13, 2008 24.89 24.95 24.53 24.73 31,407 +0.01(+0.04%)
May 12, 2008 24.50 24.74 24.27 24.72 43,900 +0.37(+1.52%)
May 09, 2008 24.40 24.62 24.26 24.35 47,750 -0.22(-0.90%)
May 08, 2008 24.72 24.81 24.48 24.57 73,389 -0.02(-0.08%)
May 07, 2008 24.70 24.89 24.52 24.59 48,575 -0.08(-0.32%)
May 06, 2008 23.80 24.87 23.70 24.67 27,650 +0.67(+2.79%)
May 05, 2008 24.14 24.15 23.85 24.00 20,700 -0.34(-1.40%)
May 02, 2008 24.25 24.34 23.97 24.34 24,425 +0.28(+1.16%)
May 01, 2008 23.13 24.09 23.13 24.06 47,500 +0.93(+4.02%)
Apr 30, 2008 23.09 23.56 23.07 23.13 40,225 -0.06(-0.26%)
Apr 29, 2008 22.58 23.41 22.58 23.19 27,650 +0.63(+2.79%)
Apr 28, 2008 22.25 22.78 22.23 22.56 23,000 +0.28(+1.26%)
Apr 25, 2008 22.04 22.36 21.91 22.28 34,795 +0.24(+1.09%)
Apr 24, 2008 21.49 22.49 21.49 22.04 18,356 +0.69(+3.23%)
Apr 23, 2008 22.04 22.18 21.34 21.35 26,500 -0.71(-3.22%)
Apr 22, 2008 21.83 22.17 21.83 22.06 23,800 -0.02(-0.09%)
Apr 21, 2008 22.06 22.20 21.84 22.08 13,900 -0.19(-0.85%)
Apr 18, 2008 22.07 22.43 22.05 22.27 32,200 +0.57(+2.63%)
Apr 17, 2008 21.23 21.80 21.21 21.70 28,800 +0.43(+2.02%)
Apr 16, 2008 20.98 21.30 20.98 21.27 21,100 +0.37(+1.77%)
Apr 15, 2008 21.08 21.08 20.68 20.90 69,900 -0.04(-0.19%)
Apr 14, 2008 21.17 21.20 20.92 20.94 71,600 -0.21(-0.99%)
Apr 11, 2008 21.89 21.90 21.15 21.15 97,700 -0.91(-4.13%)
Apr 10, 2008 22.03 22.42 21.86 22.06 63,900 +0.11(+0.50%)
Apr 09, 2008 22.26 22.47 21.86 21.95 45,800 -0.38(-1.70%)
Apr 08, 2008 22.41 22.42 22.15 22.33 25,700 -0.08(-0.36%)
Apr 07, 2008 22.46 23.12 22.24 22.41 201,900 +0.07(+0.31%)
Apr 04, 2008 22.58 22.58 22.22 22.34 19,400 -0.29(-1.28%)
Apr 03, 2008 22.47 22.75 22.35 22.63 29,700 -0.14(-0.61%)
Apr 02, 2008 22.98 23.01 22.65 22.77 25,500 -0.08(-0.35%)
Apr 01, 2008 22.42 22.93 22.29 22.85 25,500 +0.75(+3.39%)
Mar 31, 2008 22.00 22.22 21.82 22.10 23,300 +0.16(+0.73%)
Mar 28, 2008 22.48 22.48 21.93 21.94 50,100 -0.52(-2.32%)
Mar 27, 2008 22.93 23.02 22.41 22.46 60,700 -0.47(-2.05%)
Mar 26, 2008 22.90 23.02 22.62 22.93 23,400 -0.19(-0.82%)
Mar 25, 2008 23.10 23.27 22.97 23.12 43,000 -0.12(-0.52%)
Mar 24, 2008 23.35 23.39 23.13 23.24 59,100 +0.08(+0.35%)
Mar 21, 2008 22.41 23.24 22.35 23.16 89,500 +0.00(+0.00%)
Mar 20, 2008 22.41 23.24 22.35 23.16 89,500 +0.84(+3.76%)
Mar 19, 2008 22.50 22.83 22.32 22.32 32,400 -0.18(-0.80%)
Mar 18, 2008 22.09 22.53 21.95 22.50 48,800 +0.61(+2.79%)
Mar 17, 2008 21.15 22.05 21.15 21.89 35,200 +0.32(+1.48%)
Mar 14, 2008 22.00 22.00 21.08 21.57 43,500 -0.42(-1.91%)
Mar 13, 2008 21.84 22.22 21.21 21.99 133,600 -0.07(-0.32%)
Mar 12, 2008 22.63 22.63 22.04 22.06 27,200 -0.40(-1.78%)
Mar 11, 2008 21.91 22.49 21.91 22.46 57,900 +0.83(+3.84%)
Mar 10, 2008 22.00 22.06 21.56 21.63 31,000 -0.33(-1.50%)
Mar 07, 2008 21.98 22.25 21.90 21.96 106,100 -0.09(-0.41%)
Mar 06, 2008 22.29 22.45 22.04 22.05 63,600 -0.56(-2.48%)
Mar 05, 2008 22.49 23.02 22.39 22.61 136,000 -0.09(-0.40%)
Mar 04, 2008 22.70 22.83 22.40 22.70 74,608 -0.20(-0.87%)
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.