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 31, 2012 36.58 38.02 36.58 37.98 21,257 +1.15(+3.12%)
Dec 28, 2012 37.19 37.24 36.83 36.83 5,703 -0.47(-1.26%)
Dec 27, 2012 37.35 37.46 36.73 37.30 3,836 -0.04(-0.11%)
Dec 26, 2012 37.30 37.56 37.06 37.34 2,743 -0.18(-0.48%)
Dec 24, 2012 37.59 37.78 37.44 37.52 9,424 +0.32(+0.86%)
Dec 21, 2012 37.05 37.41 36.84 37.20 21,994 -0.35(-0.93%)
Dec 20, 2012 36.72 37.55 36.72 37.55 7,291 +1.19(+3.27%)
Dec 19, 2012 36.28 36.70 36.13 36.36 9,288 +0.03(+0.08%)
Dec 18, 2012 35.80 36.50 35.70 36.33 19,911 +0.56(+1.57%)
Dec 17, 2012 35.05 35.77 34.92 35.77 17,771 +0.87(+2.49%)
Dec 14, 2012 35.07 35.22 34.86 34.90 1,509 -0.47(-1.33%)
Dec 13, 2012 36.12 36.12 35.16 35.37 6,282 -0.69(-1.91%)
Dec 12, 2012 36.14 36.42 35.94 36.06 32,247 +0.17(+0.47%)
Dec 11, 2012 36.04 36.08 35.73 35.89 2,400 +0.08(+0.22%)
Dec 10, 2012 35.45 35.93 35.45 35.81 1,063 -0.01(-0.03%)
Dec 07, 2012 35.80 35.82 35.62 35.82 1,650 +0.17(+0.48%)
Dec 06, 2012 35.43 35.72 35.43 35.65 10,229 +0.24(+0.68%)
Dec 05, 2012 35.81 35.90 35.40 35.41 2,200 -0.47(-1.31%)
Dec 04, 2012 35.72 35.92 35.36 35.88 2,800 -0.12(-0.33%)
Nov 30, 2012 35.48 36.00 35.46 36.00 4,254 +0.38(+1.07%)
Nov 29, 2012 35.47 35.70 35.47 35.62 1,400 +0.46(+1.31%)
Nov 28, 2012 34.67 35.16 34.51 35.16 2,206 +0.22(+0.63%)
Nov 27, 2012 35.41 35.41 34.94 34.94 1,050 -0.53(-1.49%)
Nov 26, 2012 35.50 35.50 35.22 35.47 1,404 -0.28(-0.78%)
Nov 23, 2012 34.86 35.75 34.86 35.75 2,276 +0.88(+2.52%)
Nov 21, 2012 34.85 35.00 34.58 34.87 20,261 +0.20(+0.58%)
Nov 20, 2012 34.22 35.00 34.22 34.67 18,250 +0.19(+0.55%)
Nov 19, 2012 34.03 34.48 34.03 34.48 14,900 +0.88(+2.62%)
Nov 16, 2012 33.64 33.78 33.18 33.60 34,986 +0.09(+0.27%)
Nov 15, 2012 33.65 33.65 33.51 33.51 3,458 +0.24(+0.72%)
Nov 14, 2012 34.34 34.34 33.24 33.27 11,821 -1.11(-3.23%)
Nov 13, 2012 34.46 35.06 34.36 34.38 7,590 -0.14(-0.41%)
Nov 12, 2012 35.20 35.54 34.52 34.52 10,880 -0.29(-0.83%)
Nov 09, 2012 34.24 35.12 34.01 34.81 7,300 +0.46(+1.34%)
Nov 08, 2012 35.46 35.50 34.33 34.35 17,133 +0.28(+0.82%)
Nov 07, 2012 34.00 34.38 33.85 34.07 9,337 -0.27(-0.79%)
Nov 06, 2012 34.05 34.49 34.05 34.34 11,813 +0.31(+0.91%)
Nov 05, 2012 34.03 34.25 33.86 34.03 13,659 +0.90(+2.72%)
Nov 02, 2012 33.88 34.08 33.13 33.13 23,954 -0.45(-1.34%)
Nov 01, 2012 32.78 33.58 32.54 33.58 28,514 +1.09(+3.35%)
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%)
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.