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 28, 2010 14.63 14.92 14.50 14.63 20,475 -0.18(-1.22%)
May 27, 2010 14.50 14.86 14.50 14.81 21,338 +0.64(+4.52%)
May 26, 2010 14.10 14.55 14.09 14.17 12,910 +0.30(+2.16%)
May 25, 2010 13.42 13.92 13.20 13.87 30,602 -0.07(-0.50%)
May 24, 2010 14.15 14.64 13.93 13.94 10,900 -0.33(-2.31%)
May 21, 2010 13.53 14.27 13.50 14.27 13,149 +0.41(+2.96%)
May 20, 2010 14.04 14.36 13.85 13.86 31,946 -1.10(-7.35%)
May 19, 2010 14.82 15.08 14.43 14.96 14,740 +0.02(+0.13%)
May 18, 2010 15.42 15.42 14.89 14.94 8,495 -0.31(-2.03%)
May 17, 2010 14.75 15.33 14.73 15.25 11,073 +0.55(+3.74%)
May 14, 2010 14.70 14.92 14.53 14.70 4,781 -0.33(-2.20%)
May 13, 2010 15.41 15.45 14.98 15.03 9,549 -0.55(-3.53%)
May 12, 2010 15.08 15.60 15.08 15.58 24,060 +0.46(+3.03%)
May 11, 2010 15.45 15.50 15.12 15.12 12,360 -0.20(-1.30%)
May 10, 2010 15.27 15.45 15.16 15.32 20,808 +1.13(+7.96%)
May 07, 2010 14.85 14.91 13.86 14.19 35,489 -0.02(-0.14%)
May 06, 2010 15.24 15.50 13.85 14.21 48,065 -1.41(-9.03%)
May 05, 2010 15.68 16.07 15.51 15.62 37,655 -0.73(-4.46%)
May 04, 2010 16.49 16.49 15.68 16.35 25,006 -0.33(-1.98%)
May 03, 2010 16.49 16.94 16.49 16.68 11,062 +0.45(+2.77%)
Apr 30, 2010 16.48 16.58 16.15 16.23 15,986 -0.24(-1.46%)
Apr 29, 2010 16.42 16.73 16.41 16.47 14,672 +0.39(+2.43%)
Apr 28, 2010 16.06 16.25 15.94 16.08 18,901 +0.21(+1.32%)
Apr 27, 2010 16.12 16.24 15.72 15.87 14,037 -0.45(-2.76%)
Apr 26, 2010 16.44 16.61 16.27 16.32 4,800 -0.18(-1.09%)
Apr 23, 2010 16.36 16.51 16.28 16.50 5,932 +0.04(+0.24%)
Apr 22, 2010 15.92 16.47 15.76 16.46 8,900 +0.44(+2.75%)
Apr 21, 2010 15.88 16.05 15.81 16.02 5,300 +0.09(+0.56%)
Apr 20, 2010 15.81 16.10 15.80 15.93 7,261 +0.43(+2.77%)
Apr 19, 2010 15.54 15.54 15.39 15.50 3,000 -0.04(-0.26%)
Apr 16, 2010 15.83 16.06 15.54 15.54 5,300 -0.36(-2.26%)
Apr 15, 2010 15.60 15.91 15.47 15.90 11,278 +0.31(+1.99%)
Apr 14, 2010 15.51 15.61 15.41 15.59 2,998 +0.12(+0.78%)
Apr 13, 2010 15.38 15.50 15.08 15.47 14,900 +0.13(+0.85%)
Apr 12, 2010 15.29 15.34 15.04 15.34 31,416 +0.22(+1.46%)
Apr 09, 2010 15.00 15.31 15.00 15.12 2,400 +0.13(+0.87%)
Apr 08, 2010 14.37 15.18 14.24 14.99 21,692 +0.52(+3.59%)
Apr 07, 2010 14.45 14.63 14.35 14.47 19,749 -0.11(-0.75%)
Apr 06, 2010 14.60 14.93 14.41 14.58 11,900 -0.03(-0.21%)
Apr 05, 2010 14.25 14.70 14.16 14.61 34,462 +0.43(+3.03%)
Apr 01, 2010 14.18 14.18 14.18 0 +0.24(+1.72%)
Mar 31, 2010 14.01 14.16 13.94 13.94 4,031 -0.22(-1.54%)
Mar 30, 2010 14.20 14.20 14.00 14.16 6,861 +0.05(+0.34%)
Mar 29, 2010 14.01 14.16 13.67 14.11 28,585 +0.18(+1.29%)
Mar 26, 2010 13.97 14.08 13.90 13.93 22,039 +0.06(+0.43%)
Mar 25, 2010 14.36 14.36 13.86 13.87 23,168 -0.38(-2.67%)
Mar 24, 2010 14.24 14.43 14.06 14.25 19,700 -0.01(-0.07%)
Mar 23, 2010 14.16 14.26 14.11 14.26 12,615 +0.20(+1.42%)
Mar 22, 2010 13.80 14.14 13.77 14.06 12,127 +0.07(+0.50%)
Mar 19, 2010 14.44 14.44 13.99 13.99 9,850 -0.42(-2.91%)
Mar 18, 2010 14.45 14.55 14.29 14.41 18,258 -0.11(-0.76%)
Mar 17, 2010 14.79 14.94 14.48 14.52 10,850 -0.27(-1.82%)
Mar 16, 2010 14.47 14.80 14.35 14.79 8,770 +0.35(+2.42%)
Mar 15, 2010 14.29 14.48 14.29 14.44 19,157 -0.15(-1.03%)
Mar 12, 2010 14.83 14.83 14.46 14.59 6,921 -0.18(-1.22%)
Mar 11, 2010 14.62 14.81 14.48 14.77 15,576 +0.06(+0.41%)
Mar 10, 2010 14.65 14.77 14.40 14.71 12,294 +0.25(+1.73%)
Mar 09, 2010 14.54 14.56 14.30 14.46 10,035 -0.23(-1.57%)
Mar 08, 2010 14.75 14.83 14.58 14.69 18,200 -0.02(-0.14%)
Mar 05, 2010 14.37 14.74 14.34 14.71 52,921 +0.40(+2.80%)
Mar 04, 2010 14.06 14.35 13.94 14.31 37,050 +0.38(+2.73%)
Mar 03, 2010 13.57 14.00 13.53 13.93 25,400 +0.32(+2.35%)
Mar 02, 2010 13.68 13.68 13.53 13.61 64,938 +0.11(+0.81%)
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.