Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBS Corp Cl A (NY: CBS-A )

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 (%)
Oct 31, 2012 32.82 32.82 32.39 32.49 2,572 -0.61(-1.84%)
Oct 26, 2012 33.10 33.10 33.10 0 -0.31(-0.93%)
Oct 25, 2012 33.31 33.57 32.92 33.41 10,543 +0.19(+0.57%)
Oct 24, 2012 33.54 33.54 33.22 33.22 2,544 -0.20(-0.60%)
Oct 23, 2012 33.52 33.59 33.26 33.42 11,838 -0.37(-1.09%)
Oct 19, 2012 34.09 34.11 33.53 33.79 2,000 -0.32(-0.94%)
Oct 18, 2012 34.43 34.54 34.10 34.11 10,142 -0.32(-0.93%)
Oct 17, 2012 34.47 34.51 34.16 34.43 37,103 +0.17(+0.50%)
Oct 16, 2012 34.25 34.31 34.14 34.26 9,554 +0.06(+0.18%)
Oct 15, 2012 33.62 34.20 33.48 34.20 3,100 +0.26(+0.77%)
Oct 12, 2012 34.04 34.31 33.46 33.94 10,116 -0.10(-0.29%)
Oct 11, 2012 34.95 34.95 33.64 34.04 5,810 -0.71(-2.04%)
Oct 10, 2012 35.11 35.11 34.63 34.75 8,848 -0.25(-0.71%)
Oct 09, 2012 36.34 36.34 35.00 35.00 3,642 -1.34(-3.70%)
Oct 08, 2012 36.52 36.68 36.34 36.34 2,500 -0.30(-0.81%)
Oct 05, 2012 36.53 36.64 36.13 36.64 35,000 +0.51(+1.41%)
Oct 04, 2012 35.09 36.16 34.95 36.13 5,300 +1.04(+2.96%)
Oct 03, 2012 35.25 35.26 34.32 35.09 18,309 +0.00(+0.00%)
Oct 02, 2012 35.64 35.71 35.03 35.09 10,950 -0.56(-1.57%)
Oct 01, 2012 36.39 36.63 35.62 35.65 15,401 -0.77(-2.11%)
Sep 28, 2012 35.98 36.43 35.90 36.42 16,312 +0.37(+1.03%)
Sep 27, 2012 35.98 36.37 35.92 36.05 42,054 +0.33(+0.92%)
Sep 26, 2012 36.25 36.25 35.72 35.72 2,900 -0.68(-1.87%)
Sep 25, 2012 37.57 37.69 36.33 36.40 92,000 -0.94(-2.50%)
Sep 24, 2012 37.87 37.87 37.25 37.34 54,874 -0.71(-1.88%)
Sep 21, 2012 36.62 38.46 36.62 38.05 38,472 +1.43(+3.90%)
Sep 20, 2012 36.94 37.19 36.62 36.62 12,873 -0.48(-1.29%)
Sep 19, 2012 36.71 37.26 36.66 37.10 18,643 +0.39(+1.06%)
Sep 18, 2012 36.93 36.97 35.93 36.71 20,970 -0.50(-1.34%)
Sep 17, 2012 37.23 37.35 36.95 37.21 3,903 -0.08(-0.21%)
Sep 14, 2012 37.15 38.00 37.15 37.29 6,600 +0.14(+0.38%)
Sep 13, 2012 36.14 37.25 36.14 37.15 1,330 +0.77(+2.12%)
Sep 12, 2012 36.91 36.95 36.37 36.38 2,734 -0.70(-1.89%)
Sep 11, 2012 36.99 37.08 36.75 37.08 3,045 -0.01(-0.04%)
Sep 10, 2012 37.04 37.20 37.04 37.09 718 -0.12(-0.31%)
Sep 07, 2012 36.90 37.21 36.78 37.21 1,100 +0.39(+1.06%)
Sep 06, 2012 36.00 36.93 36.00 36.82 7,453 +1.02(+2.85%)
Sep 05, 2012 36.06 36.06 35.65 35.80 1,217 -0.44(-1.21%)
Sep 04, 2012 36.50 36.50 36.15 36.24 11,700 -0.26(-0.71%)
Aug 31, 2012 36.49 36.50 36.36 36.50 2,900 +0.39(+1.08%)
Aug 30, 2012 36.09 36.32 35.99 36.11 800 -0.32(-0.87%)
Aug 29, 2012 36.37 36.49 36.31 36.43 1,050 -0.20(-0.55%)
Aug 27, 2012 36.81 36.82 36.63 36.63 3,140 -0.12(-0.33%)
Aug 24, 2012 36.25 36.75 36.05 36.75 4,303 +0.59(+1.63%)
Aug 23, 2012 36.13 36.29 36.12 36.16 1,800 -0.08(-0.22%)
Aug 22, 2012 36.33 36.42 36.24 36.24 1,850 -0.18(-0.49%)
Aug 21, 2012 36.29 36.57 36.20 36.42 15,768 +0.13(+0.36%)
Aug 20, 2012 36.05 36.32 35.86 36.29 4,549 +0.12(+0.33%)
Aug 17, 2012 36.50 36.50 36.01 36.17 9,397 -0.36(-0.99%)
Aug 16, 2012 36.16 36.53 36.16 36.53 19,296 +0.50(+1.39%)
Aug 15, 2012 36.14 36.30 35.96 36.03 14,982 -0.24(-0.66%)
Aug 14, 2012 36.00 36.53 36.00 36.27 1,551 +0.42(+1.17%)
Aug 13, 2012 35.79 35.96 35.62 35.85 9,030 -0.08(-0.22%)
Aug 10, 2012 35.64 35.94 35.64 35.93 56,300 +0.18(+0.50%)
Aug 09, 2012 35.84 35.97 35.70 35.75 4,100 +0.10(+0.28%)
Aug 08, 2012 35.60 35.91 35.60 35.65 13,957 -0.21(-0.59%)
Aug 07, 2012 35.98 36.01 35.83 35.86 27,150 +0.22(+0.62%)
Aug 06, 2012 35.38 36.00 35.37 35.64 11,237 +0.25(+0.71%)
Aug 03, 2012 33.86 35.39 33.86 35.39 9,759 +1.96(+5.86%)
Aug 02, 2012 32.90 33.87 32.90 33.43 10,500 +0.28(+0.84%)
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.