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 24, 2011 26.82 27.00 26.30 26.36 12,019,689 -0.35(-1.31%)
May 23, 2011 26.53 26.82 26.20 26.71 7,536,401 -0.28(-1.04%)
May 20, 2011 27.25 27.32 26.90 26.99 7,063,747 -0.37(-1.35%)
May 19, 2011 27.20 27.49 27.11 27.36 7,724,774 +0.32(+1.18%)
May 18, 2011 26.14 27.27 26.14 27.04 11,481,576 +0.98(+3.76%)
May 17, 2011 25.45 26.20 25.22 26.06 13,157,021 +0.57(+2.24%)
May 16, 2011 25.86 26.09 25.47 25.49 9,220,118 -0.45(-1.73%)
May 13, 2011 26.72 26.73 25.94 25.94 11,199,481 -0.55(-2.08%)
May 12, 2011 26.79 26.91 26.36 26.49 10,587,178 -0.40(-1.49%)
May 11, 2011 27.24 27.32 26.66 26.89 11,738,271 -0.62(-2.25%)
May 10, 2011 26.71 27.64 26.60 27.51 10,007,028 +0.90(+3.38%)
May 09, 2011 26.53 26.82 26.25 26.61 5,531,443 +0.04(+0.15%)
May 06, 2011 26.99 27.07 26.37 26.57 7,968,448 -0.13(-0.49%)
May 05, 2011 26.88 27.12 26.35 26.70 14,596,217 -0.51(-1.87%)
May 04, 2011 26.32 27.72 26.05 27.21 23,834,904 +1.97(+7.81%)
May 03, 2011 25.67 25.74 24.95 25.24 9,673,348 -0.41(-1.60%)
May 02, 2011 25.74 25.77 25.62 25.65 13,051,726 +0.43(+1.70%)
Apr 29, 2011 25.24 25.34 25.00 25.22 6,299,741 -0.03(-0.12%)
Apr 28, 2011 24.88 25.70 24.83 25.25 7,852,322 +0.37(+1.49%)
Apr 27, 2011 24.73 24.99 24.58 24.88 5,479,964 +0.22(+0.89%)
Apr 26, 2011 24.91 24.91 24.50 24.66 6,909,667 -0.03(-0.12%)
Apr 25, 2011 24.97 25.00 24.58 24.69 5,970,765 -0.11(-0.44%)
Apr 21, 2011 24.88 24.88 24.49 24.80 4,416,894 +0.20(+0.81%)
Apr 20, 2011 24.47 24.75 24.42 24.60 5,112,805 +0.58(+2.41%)
Apr 19, 2011 24.11 24.24 23.86 24.02 5,872,196 -0.04(-0.17%)
Apr 18, 2011 23.95 24.19 23.35 24.06 8,562,475 -0.28(-1.15%)
Apr 15, 2011 24.52 25.00 24.20 24.34 12,270,549 +0.09(+0.37%)
Apr 14, 2011 24.27 24.39 23.69 24.25 10,393,925 -0.20(-0.82%)
Apr 13, 2011 24.46 24.75 24.09 24.45 7,267,709 +0.14(+0.58%)
Apr 12, 2011 24.24 24.40 24.06 24.31 8,441,693 -0.13(-0.53%)
Apr 11, 2011 24.22 24.54 23.75 24.44 10,041,578 +0.17(+0.70%)
Apr 08, 2011 24.71 24.83 23.99 24.27 7,993,902 -0.31(-1.26%)
Apr 07, 2011 24.50 24.60 23.95 24.58 10,432,144 +0.07(+0.29%)
Apr 06, 2011 25.25 25.32 24.32 24.51 9,792,349 -0.52(-2.08%)
Apr 05, 2011 24.87 25.69 24.82 25.03 12,098,248 -0.04(-0.16%)
Apr 04, 2011 24.94 25.08 24.71 25.07 7,400,294 +0.28(+1.13%)
Apr 01, 2011 25.16 25.47 24.53 24.79 11,101,162 -0.25(-1.00%)
Mar 31, 2011 25.98 25.99 24.98 25.04 14,802,959 -1.08(-4.13%)
Mar 30, 2011 26.12 26.12 26.12 26.12 12,103,958 +0.81(+3.20%)
Mar 29, 2011 24.43 25.46 24.04 25.31 14,464,416 +0.88(+3.60%)
Mar 28, 2011 24.69 24.74 23.90 24.43 12,675,488 -0.24(-0.97%)
Mar 25, 2011 25.25 25.25 24.63 24.67 10,199,627 -0.42(-1.67%)
Mar 24, 2011 25.07 25.21 24.47 25.09 8,635,938 +0.22(+0.88%)
Mar 23, 2011 24.56 24.96 24.30 24.87 8,117,787 +0.21(+0.85%)
Mar 22, 2011 24.51 25.06 24.50 24.66 9,554,960 +0.15(+0.61%)
Mar 21, 2011 24.25 24.60 24.23 24.51 12,584,395 +1.28(+5.51%)
Mar 18, 2011 23.65 23.65 23.04 23.23 12,734,899 -0.02(-0.09%)
Mar 17, 2011 23.38 23.59 23.15 23.25 10,044,249 +0.40(+1.75%)
Mar 16, 2011 23.01 23.63 22.64 22.85 12,505,758 -0.30(-1.30%)
Mar 15, 2011 23.29 23.61 23.13 23.15 14,545,289 -0.46(-1.95%)
Mar 14, 2011 23.62 23.68 23.14 23.61 11,793,146 -0.19(-0.80%)
Mar 11, 2011 23.50 24.05 23.47 23.80 7,328,594 +0.11(+0.46%)
Mar 10, 2011 23.62 23.91 23.35 23.69 11,109,021 -0.33(-1.37%)
Mar 09, 2011 23.72 24.35 23.72 24.02 9,030,831 +0.32(+1.35%)
Mar 08, 2011 23.70 23.85 23.37 23.70 8,361,273 +0.08(+0.34%)
Mar 07, 2011 24.13 24.15 23.26 23.62 7,600,010 -0.34(-1.42%)
Mar 04, 2011 24.49 24.75 23.42 23.96 12,480,301 -0.37(-1.52%)
Mar 03, 2011 24.17 24.67 23.95 24.33 9,952,243 +0.45(+1.88%)
Mar 02, 2011 23.17 24.11 23.04 23.88 13,242,099 +0.69(+2.98%)
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.