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 (%)
May 31, 2013 50.22 50.91 49.50 49.50 5,448,417 -0.80(-1.59%)
May 30, 2013 50.56 51.27 50.26 50.30 4,710,170 -0.15(-0.30%)
May 29, 2013 50.89 50.95 49.86 50.45 4,293,573 -0.85(-1.66%)
May 28, 2013 51.35 51.84 51.02 51.30 3,640,847 +0.55(+1.08%)
May 24, 2013 50.57 50.91 50.27 50.75 3,782,405 -0.31(-0.61%)
May 23, 2013 50.63 51.29 50.01 51.06 4,752,354 -0.20(-0.39%)
May 22, 2013 51.05 52.46 50.84 51.26 7,656,412 +0.23(+0.45%)
May 21, 2013 51.00 51.35 50.56 51.03 4,126,631 -0.02(-0.04%)
May 20, 2013 51.44 51.53 50.93 51.05 5,021,053 -0.48(-0.93%)
May 17, 2013 50.19 51.54 50.13 51.53 8,501,276 +1.97(+3.97%)
May 16, 2013 50.33 50.66 49.56 49.56 7,089,373 -0.84(-1.67%)
May 15, 2013 49.76 50.42 49.60 50.40 5,072,763 +1.42(+2.90%)
May 13, 2013 47.56 49.05 47.54 48.98 6,783,900 +1.23(+2.58%)
May 10, 2013 46.95 47.77 46.95 47.75 4,817,942 +0.85(+1.81%)
May 09, 2013 46.94 47.20 46.74 46.90 4,401,712 -0.05(-0.11%)
May 08, 2013 47.50 47.59 46.67 46.95 5,899,060 -0.70(-1.47%)
May 07, 2013 47.21 47.72 47.13 47.65 3,395,473 +0.48(+1.02%)
May 06, 2013 47.42 47.53 47.14 47.17 3,705,708 -0.23(-0.49%)
May 03, 2013 47.68 47.76 47.33 47.40 9,128,915 +0.05(+0.11%)
May 02, 2013 47.02 48.30 46.81 47.35 10,445,637 +0.95(+2.05%)
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.