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 (%)
Dec 29, 2006 31.35 31.63 31.21 31.22 24,500 -0.35(-1.11%)
Dec 28, 2006 31.52 31.72 31.50 31.57 89,400 +0.00(+0.00%)
Dec 27, 2006 31.93 31.95 31.51 31.57 88,400 +0.14(+0.45%)
Dec 26, 2006 31.28 31.48 31.21 31.43 28,000 +0.16(+0.51%)
Dec 22, 2006 31.50 31.54 31.16 31.27 32,700 -0.41(-1.29%)
Dec 21, 2006 31.70 31.80 31.47 31.68 33,400 -0.07(-0.22%)
Dec 20, 2006 31.78 31.80 31.64 31.75 26,200 +0.02(+0.06%)
Dec 19, 2006 31.70 31.85 31.63 31.73 52,900 -0.20(-0.63%)
Dec 18, 2006 31.94 32.01 31.73 31.93 95,100 -0.02(-0.06%)
Dec 15, 2006 31.63 31.99 31.46 31.95 55,400 +0.39(+1.24%)
Dec 14, 2006 31.35 31.70 31.28 31.56 40,500 +0.21(+0.67%)
Dec 13, 2006 31.45 31.45 31.05 31.35 31,900 +0.12(+0.38%)
Dec 12, 2006 31.00 31.43 31.00 31.23 162,400 -0.10(-0.32%)
Dec 11, 2006 30.94 31.33 30.94 31.33 215,400 +0.44(+1.42%)
Dec 08, 2006 30.85 30.95 30.66 30.89 49,400 -0.04(-0.13%)
Dec 07, 2006 30.84 30.96 30.69 30.93 41,800 +0.19(+0.62%)
Dec 06, 2006 30.85 31.00 30.53 30.74 49,500 -0.20(-0.65%)
Dec 05, 2006 30.15 31.00 30.14 30.94 71,800 +0.74(+2.45%)
Dec 04, 2006 29.98 30.50 29.98 30.20 26,400 +0.44(+1.48%)
Dec 01, 2006 29.83 30.00 29.46 29.76 31,500 -0.29(-0.97%)
Nov 30, 2006 30.02 30.24 29.94 30.05 38,800 +0.00(+0.00%)
Nov 29, 2006 30.05 30.24 29.94 30.05 38,800 -0.01(-0.03%)
Nov 28, 2006 29.88 30.23 29.70 30.06 51,100 +0.06(+0.20%)
Nov 27, 2006 30.28 30.30 29.97 30.00 66,100 -0.43(-1.41%)
Nov 24, 2006 30.50 30.50 30.30 30.43 12,000 -0.12(-0.39%)
Nov 22, 2006 29.78 30.91 29.78 30.55 56,300 +0.92(+3.10%)
Nov 21, 2006 29.45 29.69 29.42 29.63 63,800 -0.18(-0.60%)
Nov 20, 2006 29.65 30.00 29.65 29.81 21,000 +0.16(+0.54%)
Nov 17, 2006 29.67 29.90 29.57 29.65 19,200 -0.08(-0.27%)
Nov 16, 2006 29.82 30.00 29.70 29.73 19,400 +0.04(+0.13%)
Nov 15, 2006 29.68 29.85 29.58 29.69 17,800 +0.10(+0.34%)
Nov 14, 2006 30.00 30.05 29.51 29.59 26,600 -0.41(-1.37%)
Nov 13, 2006 29.70 30.03 29.70 30.00 62,000 +0.17(+0.57%)
Nov 10, 2006 29.70 30.04 29.60 29.83 82,800 +0.07(+0.24%)
Nov 09, 2006 29.70 29.83 29.41 29.76 44,100 +0.20(+0.68%)
Nov 08, 2006 29.32 29.69 29.32 29.56 45,500 +0.18(+0.61%)
Nov 07, 2006 29.11 29.40 28.87 29.38 58,300 +0.27(+0.93%)
Nov 06, 2006 28.65 29.20 28.61 29.11 36,600 +0.58(+2.03%)
Nov 03, 2006 28.72 28.90 28.45 28.53 59,000 -0.23(-0.80%)
Nov 02, 2006 28.65 28.88 28.54 28.76 34,100 -0.16(-0.55%)
Nov 01, 2006 28.99 29.00 28.62 28.92 17,100 -0.05(-0.17%)
Oct 31, 2006 28.98 29.16 28.81 28.97 57,000 +0.00(+0.00%)
Oct 30, 2006 28.96 29.07 28.85 28.97 29,700 +0.05(+0.17%)
Oct 27, 2006 29.02 29.11 28.69 28.92 106,600 -0.13(-0.45%)
Oct 26, 2006 28.75 29.25 28.70 29.05 79,100 +0.52(+1.82%)
Oct 25, 2006 28.32 28.81 28.32 28.53 61,100 +0.23(+0.81%)
Oct 24, 2006 28.07 28.33 28.02 28.30 130,100 +0.18(+0.64%)
Oct 23, 2006 27.90 28.35 27.80 28.12 177,800 +0.23(+0.82%)
Oct 20, 2006 28.19 28.24 27.85 27.89 25,900 -0.30(-1.06%)
Oct 19, 2006 28.05 28.20 27.98 28.19 15,200 +0.00(+0.00%)
Oct 18, 2006 28.18 28.36 28.10 28.19 17,900 +0.01(+0.04%)
Oct 17, 2006 28.15 28.28 28.01 28.18 10,400 +0.01(+0.04%)
Oct 16, 2006 27.99 28.38 27.72 28.17 25,100 +0.01(+0.04%)
Oct 13, 2006 28.43 28.60 28.16 28.16 17,400 -0.22(-0.78%)
Oct 12, 2006 28.55 28.55 28.28 28.38 20,600 -0.22(-0.77%)
Oct 11, 2006 28.40 28.85 28.40 28.60 48,200 +0.20(+0.70%)
Oct 10, 2006 28.49 28.49 28.27 28.40 19,600 -0.15(-0.53%)
Oct 09, 2006 28.38 28.59 28.16 28.55 25,800 +0.03(+0.11%)
Oct 06, 2006 28.60 28.72 28.27 28.52 39,100 -0.09(-0.31%)
Oct 05, 2006 28.20 28.63 28.20 28.61 91,100 +0.18(+0.63%)
Oct 04, 2006 28.39 28.63 28.15 28.43 25,400 +0.03(+0.11%)
Oct 03, 2006 28.35 28.69 28.35 28.40 88,700 +0.05(+0.18%)
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.