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 (%)
Feb 28, 2013 39.96 40.30 39.73 40.09 11,341,364 -0.38(-0.94%)
Feb 27, 2013 39.29 40.67 39.29 40.46 11,278,835 +1.21(+3.08%)
Feb 26, 2013 39.17 39.37 38.85 39.25 11,522,463 -0.81(-2.03%)
Feb 22, 2013 40.23 40.23 39.68 40.07 6,837,154 -0.04(-0.09%)
Feb 21, 2013 40.28 40.51 39.94 40.10 7,443,004 -0.38(-0.94%)
Feb 20, 2013 41.34 41.58 40.45 40.48 7,761,768 -0.98(-2.36%)
Feb 19, 2013 41.23 41.66 41.18 41.46 7,857,715 +0.22(+0.54%)
Feb 15, 2013 39.81 42.38 39.72 41.24 17,031,138 +1.57(+3.96%)
Feb 14, 2013 39.20 39.82 38.99 39.67 9,860,979 +0.25(+0.63%)
Feb 13, 2013 40.07 40.16 39.15 39.42 5,750,606 -0.50(-1.25%)
Feb 12, 2013 39.17 39.92 39.14 39.92 6,674,466 +0.86(+2.20%)
Feb 11, 2013 39.45 39.48 38.85 39.06 4,930,378 -0.51(-1.28%)
Feb 08, 2013 39.18 39.59 39.15 39.57 5,721,255 +0.35(+0.90%)
Feb 07, 2013 38.65 39.25 38.18 39.22 9,478,369 +0.43(+1.12%)
Feb 06, 2013 39.01 39.10 38.68 38.78 4,563,454 +0.11(+0.29%)
Feb 04, 2013 38.83 39.13 38.61 38.67 3,718,147 -0.51(-1.30%)
Feb 01, 2013 38.89 39.22 38.57 39.18 5,183,981 +0.64(+1.65%)
Jan 31, 2013 38.85 38.85 38.37 38.54 5,234,926 -0.28(-0.71%)
Jan 30, 2013 39.01 39.22 38.77 38.82 5,157,672 -0.09(-0.24%)
Jan 29, 2013 39.11 39.19 38.60 38.91 5,059,201 -0.19(-0.50%)
Jan 28, 2013 38.98 39.37 38.76 39.11 7,095,967 +0.13(+0.33%)
Jan 25, 2013 38.97 39.05 38.46 38.98 6,294,544 +0.19(+0.50%)
Jan 24, 2013 39.05 39.85 38.48 38.78 8,613,671 -0.24(-0.62%)
Jan 23, 2013 38.52 39.05 38.30 39.02 7,924,507 +0.35(+0.91%)
Jan 22, 2013 37.37 38.74 37.32 38.67 9,965,207 +1.33(+3.56%)
Jan 18, 2013 37.83 37.88 36.90 37.34 12,768,436 -0.49(-1.29%)
Jan 17, 2013 38.41 39.31 37.82 37.83 37,972,456 +2.78(+7.93%)
Jan 16, 2013 35.00 35.18 34.76 35.05 5,488,474 -0.15(-0.42%)
Jan 15, 2013 35.00 35.29 34.80 35.20 6,485,422 -0.10(-0.29%)
Jan 14, 2013 35.57 35.78 35.27 35.30 5,158,964 -0.33(-0.93%)
Jan 11, 2013 35.69 35.94 35.47 35.63 5,401,510 +0.03(+0.08%)
Jan 10, 2013 35.41 35.70 35.16 35.61 6,854,966 +0.55(+1.55%)
Jan 09, 2013 34.91 35.37 34.88 35.06 7,906,714 +0.40(+1.15%)
Jan 08, 2013 35.15 35.25 34.58 34.66 10,369,500 -0.67(-1.88%)
Jan 07, 2013 35.50 35.52 35.20 35.33 9,517,938 -0.38(-1.06%)
Jan 04, 2013 36.16 36.18 35.30 35.71 12,252,064 -0.38(-1.05%)
Jan 03, 2013 36.29 36.45 35.97 36.09 9,185,467 -0.22(-0.61%)
Jan 02, 2013 35.95 36.31 35.65 36.31 8,878,512 +1.15(+3.29%)
Dec 31, 2012 33.92 35.20 33.90 35.15 7,994,233 +1.11(+3.26%)
Dec 28, 2012 34.16 34.61 34.00 34.04 4,870,071 -0.40(-1.15%)
Dec 27, 2012 34.43 34.66 33.91 34.44 5,141,617 -0.05(-0.13%)
Dec 26, 2012 34.60 34.75 34.19 34.49 7,422,787 -0.13(-0.37%)
Dec 24, 2012 34.32 34.95 34.27 34.62 3,294,948 +0.18(+0.51%)
Dec 21, 2012 34.29 34.59 33.87 34.44 9,551,012 -0.22(-0.64%)
Dec 20, 2012 33.98 34.76 33.77 34.66 10,868,870 +1.01(+2.99%)
Dec 19, 2012 33.62 34.03 33.40 33.66 6,035,044 +0.03(+0.08%)
Dec 18, 2012 33.05 33.78 32.68 33.63 9,573,324 +0.62(+1.88%)
Dec 17, 2012 32.25 33.03 32.22 33.01 5,820,901 +0.83(+2.58%)
Dec 14, 2012 32.58 32.73 32.08 32.18 5,549,409 -0.58(-1.78%)
Dec 13, 2012 33.31 33.42 32.47 32.76 5,272,743 -0.60(-1.80%)
Dec 12, 2012 33.26 33.67 33.19 33.36 4,719,781 +0.25(+0.75%)
Dec 11, 2012 33.26 33.42 32.97 33.11 3,652,099 -0.04(-0.11%)
Dec 10, 2012 33.06 33.33 32.91 33.15 2,537,808 -0.06(-0.17%)
Dec 07, 2012 33.28 33.28 32.70 33.20 4,749,798 +0.38(+1.15%)
Dec 06, 2012 32.65 32.97 32.50 32.82 5,121,591 +0.17(+0.51%)
Dec 05, 2012 33.05 33.11 32.50 32.66 7,567,919 -0.34(-1.03%)
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.