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 24, 2011 26.97 26.99 26.45 26.45 3,000 -0.36(-1.34%)
May 23, 2011 26.80 26.89 26.41 26.81 5,501 -0.41(-1.51%)
May 20, 2011 27.26 27.41 27.15 27.22 6,703 -0.30(-1.09%)
May 19, 2011 27.50 27.52 27.31 27.52 5,400 +0.27(+0.99%)
May 18, 2011 26.30 27.25 26.30 27.25 3,350 +1.03(+3.93%)
May 17, 2011 25.63 26.23 25.63 26.22 11,070 +0.53(+2.06%)
May 16, 2011 25.93 26.20 25.69 25.69 5,900 -0.39(-1.50%)
May 13, 2011 26.85 26.92 26.08 26.08 3,023 -0.54(-2.03%)
May 12, 2011 27.26 27.26 26.55 26.62 5,116 -0.36(-1.33%)
May 11, 2011 27.68 27.68 26.83 26.98 5,379 -0.70(-2.53%)
May 10, 2011 27.00 27.68 27.00 27.68 2,547 +0.96(+3.59%)
May 09, 2011 26.60 26.87 26.47 26.72 8,060 -0.03(-0.11%)
May 06, 2011 27.10 27.10 26.57 26.75 4,497 -0.06(-0.22%)
May 05, 2011 25.11 27.13 25.11 26.81 15,646 -0.51(-1.87%)
May 04, 2011 26.77 27.51 26.19 27.32 18,718 +1.98(+7.81%)
May 03, 2011 25.70 25.78 25.26 25.34 2,416 -0.36(-1.40%)
May 02, 2011 25.86 25.86 25.03 25.70 5,828 +0.55(+2.19%)
Apr 29, 2011 25.35 25.35 25.15 25.15 1,400 -0.21(-0.83%)
Apr 28, 2011 25.05 25.66 25.05 25.36 3,350 +0.31(+1.24%)
Apr 27, 2011 25.04 25.07 24.72 25.05 1,699 +0.28(+1.13%)
Apr 26, 2011 24.79 24.95 24.68 24.77 6,000 -0.06(-0.24%)
Apr 25, 2011 24.97 25.03 24.80 24.83 5,029 -0.10(-0.40%)
Apr 21, 2011 24.70 24.93 24.65 24.93 2,356 +0.18(+0.73%)
Apr 20, 2011 24.44 24.82 24.44 24.75 2,537 +0.65(+2.70%)
Apr 19, 2011 24.21 24.28 24.04 24.10 8,300 -0.07(-0.29%)
Apr 18, 2011 24.19 24.27 23.53 24.17 4,634 -0.26(-1.06%)
Apr 15, 2011 24.60 25.01 24.42 24.43 3,013 +0.03(+0.12%)
Apr 14, 2011 24.52 24.52 23.88 24.40 3,981 -0.25(-1.01%)
Apr 13, 2011 24.55 24.85 24.26 24.65 6,960 +0.22(+0.90%)
Apr 12, 2011 24.26 24.47 24.26 24.43 3,708 -0.14(-0.57%)
Apr 11, 2011 24.24 24.61 23.85 24.57 10,664 +0.26(+1.07%)
Apr 08, 2011 24.76 24.76 24.15 24.31 3,900 -0.30(-1.22%)
Apr 07, 2011 24.52 24.61 24.05 24.61 9,786 +0.08(+0.33%)
Apr 06, 2011 25.26 25.41 24.52 24.53 10,810 -0.62(-2.47%)
Apr 05, 2011 25.20 25.76 25.15 25.15 20,320 +0.10(+0.40%)
Apr 04, 2011 24.89 25.15 24.85 25.05 6,000 +0.26(+1.05%)
Apr 01, 2011 25.23 25.50 24.75 24.79 13,513 -0.33(-1.31%)
Mar 31, 2011 26.07 26.07 25.12 25.12 11,938 -1.13(-4.30%)
Mar 30, 2011 25.60 26.25 25.27 26.25 17,396 +0.65(+2.54%)
Mar 29, 2011 24.48 25.60 24.22 25.60 11,900 +1.09(+4.45%)
Mar 28, 2011 24.70 24.91 24.02 24.51 10,655 -0.28(-1.13%)
Mar 25, 2011 25.32 25.32 24.79 24.79 6,213 -0.30(-1.20%)
Mar 24, 2011 25.04 25.21 24.79 25.09 17,274 +0.18(+0.72%)
Mar 23, 2011 24.51 24.98 24.43 24.91 5,450 +0.19(+0.77%)
Mar 22, 2011 24.58 25.07 24.58 24.72 8,476 +0.12(+0.49%)
Mar 21, 2011 24.36 24.62 24.29 24.60 15,853 +1.29(+5.53%)
Mar 18, 2011 23.83 23.83 23.22 23.31 8,740 -0.11(-0.47%)
Mar 17, 2011 23.38 23.43 23.25 23.42 2,350 +0.39(+1.69%)
Mar 16, 2011 23.11 23.60 22.73 23.03 4,396 -0.16(-0.69%)
Mar 15, 2011 23.32 23.65 23.19 23.19 9,777 -0.46(-1.95%)
Mar 14, 2011 23.76 23.76 23.33 23.65 2,200 -0.25(-1.05%)
Mar 11, 2011 23.78 24.02 23.58 23.90 1,750 +0.14(+0.59%)
Mar 10, 2011 23.95 23.95 23.55 23.76 8,512 -0.28(-1.16%)
Mar 09, 2011 23.97 24.31 23.87 24.04 9,268 +0.28(+1.18%)
Mar 08, 2011 23.68 23.89 23.55 23.76 5,442 +0.04(+0.17%)
Mar 07, 2011 24.13 24.13 23.40 23.72 5,500 -0.26(-1.08%)
Mar 04, 2011 24.31 24.69 23.53 23.98 5,100 -0.42(-1.72%)
Mar 03, 2011 24.11 24.68 24.10 24.40 14,850 +0.46(+1.92%)
Mar 02, 2011 23.45 24.09 23.17 23.94 14,440 +0.75(+3.23%)
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.