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, 2014 61.93 62.92 61.93 62.56 5,980,107 +0.63(+1.02%)
Feb 27, 2014 60.97 62.06 60.78 61.93 5,074,475 +0.80(+1.31%)
Feb 26, 2014 61.46 61.97 60.99 61.12 5,068,093 -0.21(-0.33%)
Feb 25, 2014 61.64 61.86 61.18 61.33 4,759,504 -0.65(-1.05%)
Feb 24, 2014 62.08 62.76 61.61 61.98 5,171,321 +0.37(+0.61%)
Feb 21, 2014 61.62 62.11 61.31 61.61 5,402,385 +0.14(+0.23%)
Feb 20, 2014 61.51 61.63 60.30 61.47 7,093,419 +0.08(+0.14%)
Feb 19, 2014 61.36 62.09 61.08 61.38 7,704,586 -0.44(-0.71%)
Feb 18, 2014 60.83 61.97 60.78 61.82 6,447,558 +1.24(+2.05%)
Feb 14, 2014 59.82 60.58 60.58 60.58 8,488,292 +0.33(+0.54%)
Feb 13, 2014 59.60 60.53 59.17 60.26 13,731,585 +2.57(+4.46%)
Feb 12, 2014 57.45 57.86 57.01 57.68 7,083,887 +0.89(+1.56%)
Feb 11, 2014 56.50 57.03 56.31 56.80 7,235,250 +0.29(+0.51%)
Feb 10, 2014 56.47 56.61 56.13 56.51 4,623,027 +0.08(+0.15%)
Feb 07, 2014 56.47 56.75 55.96 56.42 5,067,542 +0.20(+0.35%)
Feb 06, 2014 55.19 56.93 54.83 56.23 7,191,352 +1.26(+2.29%)
Feb 05, 2014 53.55 55.06 52.93 54.97 8,876,846 +1.00(+1.85%)
Feb 04, 2014 52.91 54.24 52.66 53.97 8,829,447 +1.45(+2.77%)
Feb 03, 2014 54.64 54.76 51.96 52.52 12,432,631 -2.25(-4.10%)
Jan 31, 2014 54.27 55.09 54.00 54.76 7,441,784 -0.42(-0.76%)
Jan 30, 2014 55.02 56.12 54.71 55.18 8,344,781 +1.35(+2.51%)
Jan 29, 2014 54.32 54.49 53.50 53.83 6,120,290 -0.91(-1.67%)
Jan 28, 2014 54.46 55.06 54.32 54.74 4,429,965 +0.48(+0.89%)
Jan 27, 2014 54.45 54.88 53.63 54.26 6,247,874 -0.20(-0.36%)
Jan 24, 2014 55.55 55.67 54.12 54.46 7,906,880 -1.22(-2.19%)
Jan 23, 2014 56.05 56.43 55.17 55.68 4,741,745 -1.00(-1.76%)
Jan 22, 2014 55.97 56.84 55.69 56.67 3,829,768 +1.00(+1.79%)
Jan 21, 2014 57.10 57.10 55.29 55.68 6,215,882 -0.74(-1.31%)
Jan 17, 2014 56.69 56.41 56.41 56.41 5,376,500 -0.29(-0.51%)
Jan 16, 2014 56.91 57.18 56.50 56.70 4,228,734 -0.19(-0.33%)
Jan 15, 2014 56.56 57.23 56.40 56.89 8,165,933 +0.33(+0.58%)
Jan 14, 2014 57.40 57.40 56.24 56.56 6,267,744 -0.27(-0.48%)
Jan 13, 2014 58.28 58.47 56.56 56.83 5,857,958 -1.91(-3.25%)
Jan 10, 2014 58.29 59.01 57.89 58.75 4,026,109 +0.47(+0.80%)
Jan 09, 2014 58.75 58.84 57.24 58.28 3,823,077 -0.23(-0.40%)
Jan 08, 2014 58.96 59.06 58.25 58.51 2,846,174 -0.60(-1.01%)
Jan 07, 2014 59.03 59.54 58.85 59.11 2,421,847 +0.35(+0.59%)
Jan 06, 2014 59.42 59.53 58.65 58.76 3,919,464 -0.12(-0.21%)
Jan 03, 2014 58.93 59.15 58.56 58.89 2,386,900 -0.10(-0.17%)
Jan 02, 2014 58.99 59.44 58.20 58.99 7,206,798 -0.46(-0.77%)
Dec 31, 2013 59.37 59.44 59.44 59.44 4,164,638 +0.07(+0.13%)
Dec 30, 2013 58.75 59.74 58.75 59.37 7,488,332 +0.58(+0.98%)
Dec 27, 2013 58.79 59.06 58.04 58.79 4,255,174 +0.04(+0.06%)
Dec 26, 2013 57.88 58.89 57.58 58.75 4,167,170 +1.25(+2.17%)
Dec 24, 2013 57.53 57.74 57.30 57.51 2,520,977 -0.14(-0.24%)
Dec 23, 2013 56.95 57.68 56.72 57.64 5,019,974 +1.04(+1.83%)
Dec 20, 2013 56.55 57.10 56.31 56.61 6,032,488 -0.02(-0.03%)
Dec 19, 2013 55.55 56.75 55.55 56.63 5,257,863 +0.87(+1.56%)
Dec 18, 2013 54.77 55.84 54.18 55.76 6,646,456 +1.00(+1.82%)
Dec 17, 2013 55.06 55.10 54.29 54.76 3,527,852 -0.38(-0.69%)
Dec 16, 2013 54.88 55.40 54.59 55.15 3,629,705 +0.66(+1.22%)
Dec 13, 2013 54.59 54.77 54.15 54.48 2,706,153 +0.23(+0.43%)
Dec 12, 2013 54.32 54.65 53.94 54.25 3,737,237 -0.25(-0.46%)
Dec 11, 2013 55.58 55.59 54.32 54.50 3,773,381 -0.75(-1.35%)
Dec 10, 2013 54.81 55.37 54.73 55.25 4,238,888 +0.27(+0.49%)
Dec 09, 2013 54.99 55.55 54.59 54.98 3,224,340 +0.16(+0.29%)
Dec 06, 2013 54.94 55.15 54.55 54.82 3,644,224 +0.60(+1.10%)
Dec 05, 2013 53.98 54.38 53.74 54.22 3,781,089 +0.16(+0.29%)
Dec 04, 2013 54.07 55.17 53.53 54.07 4,923,824 -0.34(-0.63%)
Dec 03, 2013 54.33 54.65 54.12 54.41 3,404,977 -0.23(-0.43%)
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.