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 29, 2008 20.89 20.89 20.18 20.24 9,092,972 -1.01(-4.76%)
Feb 28, 2008 21.19 21.59 21.19 21.25 5,548,208 -0.03(-0.12%)
Feb 27, 2008 21.64 21.79 21.15 21.28 7,761,559 -0.70(-3.19%)
Feb 26, 2008 21.81 22.46 21.51 21.98 6,998,625 -0.20(-0.88%)
Feb 25, 2008 22.03 22.19 21.73 22.18 4,630,031 +0.21(+0.97%)
Feb 22, 2008 21.79 21.99 21.41 21.96 4,513,303 +0.22(+1.02%)
Feb 21, 2008 22.42 22.55 21.68 21.74 6,138,233 -0.65(-2.89%)
Feb 20, 2008 22.02 22.51 21.85 22.39 7,056,818 +0.09(+0.40%)
Feb 19, 2008 22.73 22.91 22.21 22.30 6,285,464 -0.21(-0.95%)
Feb 18, 2008 22.18 22.53 21.91 22.51 0 +0.00(+0.00%)
Feb 15, 2008 22.18 22.53 21.91 22.51 11,504,607 +0.27(+1.20%)
Feb 14, 2008 22.73 22.73 22.09 22.25 5,595,405 -0.31(-1.38%)
Feb 13, 2008 22.13 22.69 22.11 22.56 5,900,810 +0.63(+2.87%)
Feb 12, 2008 21.84 22.21 21.69 21.93 5,404,921 +0.18(+0.82%)
Feb 11, 2008 21.84 21.89 21.38 21.75 6,461,259 -0.05(-0.24%)
Feb 08, 2008 21.78 21.95 21.39 21.80 7,022,586 +0.13(+0.61%)
Feb 07, 2008 21.32 21.74 21.12 21.67 7,145,170 +0.27(+1.29%)
Feb 06, 2008 21.62 22.00 21.32 21.40 5,663,282 -0.12(-0.54%)
Feb 05, 2008 22.51 22.56 21.48 21.51 9,711,040 -1.15(-5.09%)
Feb 04, 2008 22.64 22.73 22.35 22.66 5,405,372 +0.04(+0.16%)
Feb 01, 2008 22.32 22.72 21.89 22.63 4,642,364 +0.27(+1.23%)
Jan 31, 2008 21.76 22.66 21.52 22.35 7,969,219 +0.29(+1.33%)
Jan 30, 2008 22.15 22.58 21.89 22.06 5,460,020 -0.14(-0.64%)
Jan 29, 2008 22.11 22.66 21.95 22.20 5,872,446 +0.19(+0.85%)
Jan 28, 2008 21.25 22.02 20.85 22.02 7,569,600 +0.83(+3.94%)
Jan 25, 2008 21.44 21.57 21.03 21.18 10,219,327 -0.07(-0.33%)
Jan 24, 2008 20.50 21.31 20.45 21.25 11,748,349 +0.76(+3.72%)
Jan 23, 2008 19.54 20.52 18.93 20.49 13,686,085 +0.20(+0.96%)
Jan 22, 2008 19.53 20.49 19.52 20.30 8,638,881 -0.19(-0.91%)
Jan 21, 2008 20.85 21.67 20.25 20.48 0 +0.00(+0.00%)
Jan 18, 2008 20.85 21.67 20.25 20.48 9,008,912 -0.19(-0.90%)
Jan 17, 2008 20.90 21.05 20.34 20.67 7,646,572 -0.13(-0.64%)
Jan 16, 2008 20.74 21.07 20.55 20.80 5,780,715 -0.07(-0.34%)
Jan 15, 2008 21.36 21.40 20.81 20.87 6,813,695 -0.66(-3.05%)
Jan 14, 2008 21.51 21.65 21.35 21.53 4,067,980 +0.15(+0.71%)
Jan 11, 2008 21.64 21.70 21.38 21.38 7,691,431 -0.43(-1.99%)
Jan 10, 2008 21.14 22.03 21.12 21.81 8,905,717 +0.52(+2.46%)
Jan 09, 2008 21.56 21.64 20.80 21.29 10,957,597 -0.34(-1.56%)
Jan 08, 2008 22.05 22.26 21.52 21.63 8,538,670 -0.35(-1.61%)
Jan 07, 2008 22.36 22.45 21.79 21.98 7,268,888 -0.20(-0.92%)
Jan 04, 2008 22.80 22.84 22.15 22.19 5,708,904 -0.78(-3.40%)
Jan 03, 2008 23.46 23.46 22.90 22.97 7,815,449 -0.47(-2.01%)
Jan 02, 2008 24.11 24.11 23.40 23.44 7,490,926 -0.74(-3.05%)
Jan 01, 2008 24.01 24.44 24.01 24.17 5,534,696 +0.00(+0.00%)
Dec 31, 2007 24.01 24.44 24.01 24.17 5,534,696 +0.04(+0.15%)
Dec 28, 2007 24.02 24.36 24.02 24.14 3,868,251 +0.23(+0.97%)
Dec 27, 2007 23.83 24.09 23.79 23.91 5,321,351 +0.07(+0.30%)
Dec 26, 2007 23.61 23.95 23.56 23.84 3,190,953 +0.09(+0.37%)
Dec 24, 2007 23.31 23.89 23.29 23.75 1,939,876 +0.33(+1.40%)
Dec 21, 2007 23.21 23.48 22.82 23.42 6,912,724 +0.43(+1.85%)
Dec 20, 2007 23.05 23.24 22.86 22.99 5,304,745 +0.07(+0.31%)
Dec 19, 2007 23.08 23.27 22.74 22.92 5,789,606 -0.20(-0.88%)
Dec 18, 2007 23.31 23.31 22.94 23.13 5,794,435 -0.06(-0.27%)
Dec 17, 2007 23.05 23.52 22.97 23.19 5,978,615 -0.01(-0.04%)
Dec 14, 2007 23.43 23.50 23.15 23.20 6,180,387 -0.38(-1.62%)
Dec 13, 2007 23.13 23.64 23.13 23.58 5,202,742 +0.28(+1.22%)
Dec 12, 2007 24.09 24.09 22.89 23.29 8,105,346 -0.22(-0.94%)
Dec 11, 2007 24.02 24.39 23.52 23.52 5,186,592 -0.51(-2.14%)
Dec 10, 2007 24.10 24.21 23.87 24.03 3,876,045 -0.05(-0.22%)
Dec 07, 2007 24.07 24.31 24.05 24.08 3,980,977 +0.02(+0.07%)
Dec 06, 2007 24.14 24.14 23.82 24.07 4,865,977 -0.08(-0.33%)
Dec 05, 2007 23.85 24.34 23.85 24.15 6,398,528 +0.46(+1.95%)
Dec 04, 2007 23.84 24.01 23.46 23.68 6,702,768 -0.30(-1.26%)
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.