Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBS Corp (NY: CBS )

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, 2012 36.23 36.43 35.89 36.34 3,729,081 +0.34(+0.94%)
Aug 30, 2012 36.03 36.26 35.75 36.00 3,683,334 -0.18(-0.50%)
Aug 29, 2012 36.36 36.45 36.04 36.18 3,479,723 -0.28(-0.77%)
Aug 27, 2012 36.61 36.75 36.38 36.46 3,638,749 -0.09(-0.25%)
Aug 24, 2012 35.81 36.63 35.81 36.55 4,205,591 +0.59(+1.64%)
Aug 23, 2012 36.11 36.29 35.87 35.96 4,818,702 -0.14(-0.39%)
Aug 22, 2012 36.20 36.28 35.97 36.10 3,530,318 -0.14(-0.39%)
Aug 21, 2012 36.08 36.43 35.74 36.24 4,120,475 +0.16(+0.44%)
Aug 20, 2012 35.93 36.08 35.62 36.08 3,088,458 +0.12(+0.33%)
Aug 17, 2012 36.07 36.10 35.74 35.96 4,700,260 -0.08(-0.22%)
Aug 16, 2012 36.05 36.25 35.92 36.04 5,119,894 -0.03(-0.08%)
Aug 15, 2012 36.01 36.07 35.64 36.07 5,067,650 +0.07(+0.19%)
Aug 14, 2012 35.83 36.19 35.66 36.00 5,293,915 +0.28(+0.78%)
Aug 13, 2012 35.51 35.75 35.34 35.72 3,603,612 +0.03(+0.08%)
Aug 10, 2012 35.47 35.74 35.42 35.69 4,504,984 +0.12(+0.34%)
Aug 09, 2012 35.61 35.83 35.45 35.57 4,699,010 -0.08(-0.22%)
Aug 08, 2012 35.36 35.68 35.34 35.65 6,224,982 +0.00(+0.00%)
Aug 07, 2012 35.70 35.90 35.64 35.65 4,778,618 +0.15(+0.42%)
Aug 06, 2012 35.13 35.88 35.02 35.50 6,711,945 +0.44(+1.25%)
Aug 03, 2012 34.27 35.18 34.27 35.06 10,781,274 +2.02(+6.11%)
Aug 02, 2012 32.82 33.63 32.66 33.04 7,428,811 -0.03(-0.09%)
Aug 01, 2012 33.60 33.74 33.02 33.07 4,231,209 -0.39(-1.17%)
Jul 31, 2012 33.33 33.84 32.88 33.46 7,729,103 -0.09(-0.27%)
Jul 30, 2012 33.59 33.89 33.35 33.55 3,972,394 -0.02(-0.06%)
Jul 27, 2012 32.88 33.73 32.81 33.57 5,451,372 +0.94(+2.88%)
Jul 26, 2012 31.73 32.74 31.59 32.63 7,179,511 +1.52(+4.89%)
Jul 25, 2012 31.07 31.34 30.87 31.11 6,062,903 +0.21(+0.68%)
Jul 24, 2012 30.95 31.18 30.61 30.90 4,771,886 +0.03(+0.10%)
Jul 23, 2012 30.94 31.04 30.52 30.87 6,375,233 -0.62(-1.97%)
Jul 20, 2012 31.40 31.64 31.35 31.49 6,300,576 -0.27(-0.85%)
Jul 19, 2012 31.60 32.05 31.45 31.76 5,504,648 +0.20(+0.63%)
Jul 18, 2012 31.73 32.04 31.47 31.56 6,140,997 -0.41(-1.28%)
Jul 17, 2012 31.61 32.04 30.97 31.97 5,310,783 +0.47(+1.49%)
Jul 16, 2012 31.12 31.54 30.62 31.50 6,619,067 +0.21(+0.67%)
Jul 13, 2012 30.64 31.40 30.64 31.29 3,402,822 +0.68(+2.22%)
Jul 12, 2012 30.62 30.87 29.85 30.61 11,532,506 -0.31(-1.00%)
Jul 11, 2012 31.55 31.64 30.78 30.92 7,624,202 -0.66(-2.09%)
Jul 10, 2012 32.31 32.45 31.42 31.58 4,624,514 -0.61(-1.89%)
Jul 09, 2012 32.52 32.71 32.05 32.19 2,898,185 -0.37(-1.14%)
Jul 06, 2012 32.20 32.66 32.19 32.56 3,494,022 -0.02(-0.06%)
Jul 05, 2012 32.67 32.88 32.42 32.58 3,326,666 -0.24(-0.73%)
Jul 03, 2012 32.93 33.00 32.64 32.82 1,993,542 -0.18(-0.55%)
Jul 02, 2012 32.78 33.11 32.54 33.00 3,888,833 +0.22(+0.67%)
Jun 29, 2012 32.50 32.78 32.13 32.78 6,955,764 +1.02(+3.21%)
Jun 28, 2012 31.84 31.85 31.44 31.76 6,939,376 -0.22(-0.69%)
Jun 27, 2012 31.72 32.17 31.72 31.98 3,924,263 +0.42(+1.33%)
Jun 26, 2012 31.34 31.92 31.12 31.56 4,482,255 +0.47(+1.51%)
Jun 25, 2012 31.00 31.47 30.73 31.09 7,576,131 -0.36(-1.14%)
Jun 22, 2012 31.66 31.92 31.34 31.45 7,534,853 -0.29(-0.91%)
Jun 21, 2012 32.23 32.39 31.65 31.74 8,583,970 -0.28(-0.87%)
Jun 20, 2012 32.07 32.50 31.83 32.02 6,720,016 +0.07(+0.22%)
Jun 19, 2012 31.89 32.18 31.56 31.95 3,448,161 +0.32(+1.01%)
Jun 18, 2012 31.47 31.70 30.99 31.63 6,846,818 +0.01(+0.03%)
Jun 15, 2012 31.82 31.95 31.44 31.62 8,074,725 -0.11(-0.35%)
Jun 14, 2012 31.63 31.84 31.30 31.73 5,698,766 +0.32(+1.02%)
Jun 13, 2012 31.92 32.06 31.23 31.41 8,599,110 -1.05(-3.23%)
Jun 12, 2012 31.66 32.52 31.64 32.46 4,856,365 +0.88(+2.79%)
Jun 11, 2012 32.68 32.72 31.53 31.58 4,220,025 -0.66(-2.05%)
Jun 08, 2012 31.48 32.25 31.38 32.24 4,302,869 +0.50(+1.58%)
Jun 07, 2012 32.38 32.67 31.66 31.74 5,037,075 -0.19(-0.60%)
Jun 06, 2012 31.85 32.14 31.70 31.93 6,305,339 +0.46(+1.46%)
Jun 05, 2012 30.26 31.53 30.22 31.47 8,040,900 +0.85(+2.78%)
Jun 04, 2012 30.45 30.73 29.95 30.62 7,022,600 +0.29(+0.96%)
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.