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, 2007 27.14 27.40 26.82 26.94 8,985,647 +0.12(+0.43%)
Feb 27, 2007 28.12 28.21 25.24 26.82 8,090,205 -1.03(-3.69%)
Feb 26, 2007 27.78 28.00 27.76 27.85 2,392,864 +0.07(+0.26%)
Feb 23, 2007 27.96 27.97 27.60 27.78 2,641,683 -0.20(-0.73%)
Feb 22, 2007 28.16 28.22 27.81 27.99 3,009,307 -0.13(-0.47%)
Feb 21, 2007 28.34 28.39 28.08 28.12 5,240,077 -0.19(-0.66%)
Feb 20, 2007 28.27 28.39 28.03 28.31 1,623,813 +0.09(+0.31%)
Feb 16, 2007 28.16 28.32 28.04 28.22 2,592,193 -0.06(-0.22%)
Feb 15, 2007 28.43 28.52 28.15 28.28 2,575,058 -0.10(-0.34%)
Feb 14, 2007 28.37 28.62 28.34 28.38 3,243,966 +0.10(+0.35%)
Feb 13, 2007 27.90 28.32 27.77 28.28 2,502,729 +0.51(+1.82%)
Feb 12, 2007 28.30 28.39 27.75 27.77 2,418,944 -0.33(-1.17%)
Feb 09, 2007 28.42 28.58 27.97 28.10 2,542,929 -0.36(-1.28%)
Feb 08, 2007 28.20 28.48 28.18 28.47 2,841,785 +0.27(+0.94%)
Feb 07, 2007 28.02 28.23 27.94 28.20 2,206,419 +0.18(+0.63%)
Feb 06, 2007 28.16 28.17 27.86 28.02 1,987,604 +0.03(+0.10%)
Feb 05, 2007 27.76 28.04 27.58 28.00 2,343,503 +0.19(+0.67%)
Feb 02, 2007 27.89 28.03 27.75 27.81 3,821,439 -0.08(-0.29%)
Feb 01, 2007 28.08 28.08 27.58 27.89 3,417,515 +0.24(+0.87%)
Jan 31, 2007 27.54 27.81 27.43 27.65 2,230,206 +0.13(+0.48%)
Jan 30, 2007 27.28 27.54 27.14 27.52 2,403,928 +0.20(+0.71%)
Jan 29, 2007 27.32 27.51 27.16 27.32 2,360,639 +0.16(+0.59%)
Jan 26, 2007 27.50 27.60 27.05 27.16 4,276,657 -0.08(-0.29%)
Jan 25, 2007 27.68 27.82 27.21 27.24 3,102,199 -0.56(-2.01%)
Jan 24, 2007 27.93 27.99 27.72 27.80 2,619,475 -0.23(-0.82%)
Jan 23, 2007 27.85 28.10 27.76 28.03 2,960,155 +0.23(+0.83%)
Jan 22, 2007 27.95 28.07 27.70 27.80 3,866,082 -0.15(-0.54%)
Jan 19, 2007 27.92 27.97 27.68 27.95 2,417,795 +0.04(+0.13%)
Jan 18, 2007 28.08 28.31 27.88 27.92 4,077,231 +0.05(+0.19%)
Jan 17, 2007 27.90 28.05 27.80 27.86 3,240,411 -0.06(-0.22%)
Jan 16, 2007 28.13 28.16 27.68 27.92 4,801,431 -0.12(-0.44%)
Jan 12, 2007 27.71 28.10 27.69 28.05 3,703,971 +0.37(+1.35%)
Jan 11, 2007 27.64 27.85 27.58 27.68 2,906,156 +0.04(+0.13%)
Jan 10, 2007 27.28 27.68 27.24 27.64 3,097,014 +0.24(+0.87%)
Jan 09, 2007 27.68 27.79 27.27 27.40 3,663,161 -0.14(-0.52%)
Jan 08, 2007 27.35 27.54 27.12 27.54 3,538,027 +0.14(+0.52%)
Jan 05, 2007 27.83 27.85 27.29 27.40 7,305,467 -0.39(-1.40%)
Jan 04, 2007 27.85 28.06 27.35 27.79 4,509,226 -0.24(-0.85%)
Jan 03, 2007 27.63 28.36 27.59 28.03 3,594,957 +0.37(+1.35%)
Dec 29, 2006 27.90 28.07 27.56 27.66 2,086,922 -0.28(-1.02%)
Dec 28, 2006 27.94 28.13 27.92 27.94 2,062,797 -0.04(-0.13%)
Dec 27, 2006 28.08 28.34 27.93 27.98 1,877,012 +0.12(+0.41%)
Dec 26, 2006 27.63 28.06 27.63 27.86 1,892,231 +0.20(+0.71%)
Dec 22, 2006 27.99 28.03 27.66 27.67 2,936,369 -0.43(-1.52%)
Dec 21, 2006 28.12 28.23 27.92 28.09 2,998,485 -0.06(-0.22%)
Dec 20, 2006 28.15 28.39 28.02 28.15 2,774,821 +0.03(+0.09%)
Dec 19, 2006 28.12 28.28 28.05 28.13 2,585,767 -0.25(-0.88%)
Dec 18, 2006 28.38 28.42 28.18 28.38 5,314,594 +0.00(+0.00%)
Dec 15, 2006 28.18 28.39 27.72 28.38 4,979,663 +0.35(+1.23%)
Dec 14, 2006 27.89 28.20 27.76 28.03 3,331,499 +0.19(+0.67%)
Dec 13, 2006 27.94 27.99 27.56 27.84 3,073,903 +0.08(+0.29%)
Dec 12, 2006 27.79 27.90 27.45 27.76 3,325,750 -0.02(-0.06%)
Dec 11, 2006 27.48 27.79 27.45 27.78 3,600,031 +0.35(+1.26%)
Dec 08, 2006 27.37 27.51 27.18 27.44 2,700,305 -0.01(-0.03%)
Dec 07, 2006 27.36 27.50 27.23 27.45 2,628,155 +0.20(+0.72%)
Dec 06, 2006 27.48 27.54 27.11 27.25 2,473,372 -0.20(-0.74%)
Dec 05, 2006 26.79 27.50 26.74 27.45 4,091,210 +0.67(+2.48%)
Dec 04, 2006 26.61 27.08 26.59 26.79 4,139,798 +0.40(+1.51%)
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.