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, 2011 21.14 21.59 21.06 21.45 16,785,658 +0.29(+1.36%)
Feb 25, 2011 19.99 21.26 19.93 21.16 18,747,222 +1.36(+6.85%)
Feb 24, 2011 19.52 20.06 19.39 19.80 15,445,493 +0.24(+1.24%)
Feb 23, 2011 19.79 20.14 19.33 19.56 13,463,350 -0.20(-1.00%)
Feb 22, 2011 20.33 20.34 19.54 19.76 13,222,541 -0.84(-4.06%)
Feb 18, 2011 19.97 20.77 19.86 20.59 15,222,319 +0.50(+2.51%)
Feb 17, 2011 19.67 20.24 18.88 20.09 26,461,130 +0.22(+1.13%)
Feb 16, 2011 19.53 20.00 19.34 19.87 15,500,796 +0.40(+2.08%)
Feb 15, 2011 19.44 19.56 19.26 19.46 6,945,322 -0.09(-0.46%)
Feb 14, 2011 19.73 19.75 19.30 19.55 6,910,308 -0.17(-0.87%)
Feb 11, 2011 19.28 19.87 19.28 19.72 8,360,611 +0.29(+1.48%)
Feb 10, 2011 19.17 19.62 19.10 19.44 11,594,904 +0.07(+0.37%)
Feb 09, 2011 18.95 19.44 18.79 19.36 17,289,082 +0.41(+2.18%)
Feb 08, 2011 18.72 18.97 18.61 18.95 5,923,259 +0.22(+1.20%)
Feb 07, 2011 18.21 18.73 18.19 18.73 7,022,689 +0.55(+3.02%)
Feb 04, 2011 18.27 18.31 17.92 18.18 10,194,412 -0.03(-0.15%)
Feb 03, 2011 17.96 18.45 17.92 18.20 16,446,061 +0.25(+1.40%)
Feb 02, 2011 17.76 18.16 17.76 17.95 10,623,168 +0.03(+0.15%)
Feb 01, 2011 17.92 18.13 17.75 17.93 9,017,693 +0.10(+0.55%)
Jan 31, 2011 17.55 17.92 17.35 17.83 15,449,065 +0.49(+2.85%)
Jan 28, 2011 18.19 18.33 17.28 17.33 24,066,718 -0.88(-4.84%)
Jan 27, 2011 18.43 18.62 18.13 18.21 9,572,392 -0.29(-1.56%)
Jan 26, 2011 18.57 18.74 18.42 18.50 7,659,915 -0.03(-0.15%)
Jan 25, 2011 18.64 18.64 18.18 18.53 8,090,701 -0.15(-0.82%)
Jan 24, 2011 18.62 18.75 18.49 18.68 5,749,231 +0.07(+0.39%)
Jan 21, 2011 18.61 18.75 18.47 18.61 9,303,127 +0.18(+0.98%)
Jan 20, 2011 18.16 18.59 18.14 18.43 21,625,082 +0.26(+1.43%)
Jan 19, 2011 18.34 18.49 18.10 18.17 16,423,395 -0.23(-1.27%)
Jan 18, 2011 17.86 18.45 17.84 18.40 21,600,062 +0.48(+2.66%)
Jan 14, 2011 17.78 17.94 17.65 17.93 7,359,348 +0.06(+0.35%)
Jan 13, 2011 17.74 18.00 17.72 17.86 8,424,555 +0.08(+0.46%)
Jan 12, 2011 17.80 17.98 17.66 17.78 8,053,335 +0.16(+0.92%)
Jan 11, 2011 17.85 17.90 17.48 17.62 8,077,383 -0.16(-0.91%)
Jan 10, 2011 17.13 17.85 17.08 17.78 11,280,084 +0.48(+2.75%)
Jan 07, 2011 17.50 17.66 17.07 17.30 7,687,222 -0.20(-1.13%)
Jan 06, 2011 17.22 17.52 17.08 17.50 7,759,579 +0.21(+1.20%)
Jan 05, 2011 17.33 17.51 17.24 17.30 6,659,106 -0.16(-0.93%)
Jan 04, 2011 17.32 17.48 17.06 17.46 9,246,327 +0.11(+0.62%)
Jan 03, 2011 17.32 17.43 17.23 17.35 9,592,731 +0.22(+1.31%)
Dec 31, 2010 17.12 17.28 17.04 17.12 2,927,841 +0.00(+0.00%)
Dec 30, 2010 17.26 17.28 17.08 17.12 2,510,340 -0.13(-0.73%)
Dec 29, 2010 17.18 17.41 17.17 17.25 3,373,420 +0.13(+0.74%)
Dec 28, 2010 17.36 17.36 17.03 17.12 6,820,656 -0.22(-1.24%)
Dec 27, 2010 17.33 17.39 17.23 17.34 3,163,303 -0.08(-0.46%)
Dec 23, 2010 17.64 17.66 17.22 17.42 4,920,911 -0.19(-1.07%)
Dec 22, 2010 17.38 17.61 17.34 17.61 4,168,892 +0.29(+1.66%)
Dec 21, 2010 16.94 17.39 16.93 17.32 10,266,571 +0.31(+1.85%)
Dec 20, 2010 16.97 17.08 16.79 17.01 6,251,483 +0.13(+0.80%)
Dec 17, 2010 16.34 17.07 16.23 16.87 22,394,726 +0.69(+4.28%)
Dec 16, 2010 16.04 16.19 15.94 16.18 9,075,920 +0.19(+1.18%)
Dec 15, 2010 15.99 16.13 15.87 15.99 5,700,055 -0.09(-0.56%)
Dec 14, 2010 15.95 16.24 15.90 16.08 5,631,398 +0.08(+0.51%)
Dec 13, 2010 16.40 16.40 16.00 16.00 8,194,243 -0.22(-1.39%)
Dec 10, 2010 16.20 16.28 16.00 16.23 8,840,640 +0.06(+0.39%)
Dec 09, 2010 16.53 16.57 15.91 16.16 8,407,863 +0.00(+0.00%)
Dec 08, 2010 16.03 16.32 15.96 16.16 9,282,910 +0.08(+0.50%)
Dec 07, 2010 15.99 16.24 15.92 16.08 20,035,528 +0.28(+1.76%)
Dec 06, 2010 15.60 15.88 15.56 15.80 5,338,050 +0.09(+0.57%)
Dec 03, 2010 15.46 15.75 15.42 15.71 8,386,759 +0.22(+1.39%)
Dec 02, 2010 15.37 15.59 15.21 15.50 8,665,289 +0.11(+0.70%)
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.