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 (%)
Jun 30, 2008 19.76 19.78 19.39 19.49 6,135,130 -0.27(-1.37%)
Jun 27, 2008 19.98 20.19 19.38 19.76 10,841,120 -0.24(-1.20%)
Jun 26, 2008 20.00 20.06 19.10 20.00 13,538,050 -0.19(-0.94%)
Jun 25, 2008 19.74 20.54 19.74 20.19 6,512,391 +0.55(+2.80%)
Jun 24, 2008 19.75 19.90 19.30 19.64 4,866,338 -0.18(-0.91%)
Jun 23, 2008 20.05 20.14 19.77 19.82 4,395,681 -0.18(-0.90%)
Jun 20, 2008 20.30 20.41 19.86 20.00 6,669,164 -0.43(-2.10%)
Jun 19, 2008 20.32 20.57 20.06 20.43 6,686,192 +0.26(+1.29%)
Jun 18, 2008 20.50 20.50 20.05 20.17 5,175,667 -0.48(-2.32%)
Jun 17, 2008 21.06 21.31 20.60 20.65 4,536,304 -0.21(-1.01%)
Jun 16, 2008 20.56 20.97 20.48 20.86 5,788,265 +0.18(+0.87%)
Jun 13, 2008 20.64 20.74 20.40 20.68 4,772,667 +0.09(+0.44%)
Jun 12, 2008 20.71 20.86 20.45 20.59 6,292,232 -0.05(-0.24%)
Jun 11, 2008 20.94 21.16 20.62 20.64 5,125,489 -0.44(-2.09%)
Jun 10, 2008 21.05 21.27 20.76 21.08 4,743,425 +0.07(+0.33%)
Jun 09, 2008 21.35 21.36 20.90 21.01 4,088,158 -0.35(-1.64%)
Jun 06, 2008 22.15 22.15 21.34 21.36 5,517,281 -0.93(-4.17%)
Jun 05, 2008 21.91 22.35 21.80 22.29 7,875,082 +0.42(+1.92%)
Jun 04, 2008 21.60 22.13 21.52 21.87 6,260,590 +0.32(+1.48%)
Jun 03, 2008 21.64 21.92 21.44 21.55 8,965,642 -0.19(-0.87%)
Jun 02, 2008 21.53 21.77 21.51 21.74 5,395,348 +0.16(+0.74%)
May 30, 2008 21.55 21.82 21.52 21.58 7,462,501 -0.35(-1.60%)
May 29, 2008 22.18 22.27 21.75 21.93 9,909,384 -0.25(-1.13%)
May 28, 2008 22.65 22.72 22.08 22.18 7,511,050 -0.45(-1.99%)
May 27, 2008 22.75 22.91 22.46 22.63 6,929,378 -0.07(-0.31%)
May 26, 2008 22.89 23.04 22.67 22.70 0 +0.00(+0.00%)
May 23, 2008 22.89 23.04 22.67 22.70 3,550,614 -0.30(-1.30%)
May 22, 2008 22.87 23.25 22.76 23.00 4,239,508 +0.10(+0.44%)
May 21, 2008 23.44 23.44 22.75 22.90 5,382,093 -0.22(-0.95%)
May 20, 2008 23.17 23.35 23.00 23.12 8,408,131 -0.13(-0.56%)
May 19, 2008 23.38 23.59 23.13 23.25 7,959,712 -0.17(-0.73%)
May 16, 2008 24.17 24.17 23.29 23.42 8,829,880 -0.81(-3.34%)
May 15, 2008 24.21 24.45 23.58 24.23 11,419,858 -0.59(-2.38%)
May 14, 2008 24.74 25.00 24.65 24.82 3,967,914 +0.14(+0.57%)
May 13, 2008 24.97 24.97 24.53 24.68 3,581,582 -0.09(-0.36%)
May 12, 2008 24.56 24.77 24.26 24.77 3,393,303 +0.37(+1.52%)
May 09, 2008 23.55 24.60 23.55 24.40 3,076,099 -0.15(-0.61%)
May 08, 2008 24.51 24.82 24.48 24.55 6,745,216 +0.00(+0.00%)
May 07, 2008 24.63 24.89 24.47 24.55 5,779,249 -0.12(-0.49%)
May 06, 2008 23.78 24.92 23.63 24.67 8,718,277 +0.65(+2.71%)
May 05, 2008 24.31 24.31 23.87 24.02 4,792,964 -0.31(-1.27%)
May 02, 2008 24.23 24.36 23.96 24.33 6,350,142 +0.28(+1.16%)
May 01, 2008 23.03 24.08 23.03 24.05 5,531,283 +0.98(+4.25%)
Apr 30, 2008 23.20 23.53 23.00 23.07 8,269,936 -0.13(-0.56%)
Apr 29, 2008 23.94 23.94 22.63 23.20 7,975,711 +0.66(+2.93%)
Apr 28, 2008 22.36 22.80 22.17 22.54 4,891,503 +0.29(+1.30%)
Apr 25, 2008 22.10 22.34 21.90 22.25 3,419,934 +0.28(+1.27%)
Apr 24, 2008 22.36 22.49 21.41 21.97 3,444,438 +0.62(+2.90%)
Apr 23, 2008 22.02 22.25 21.34 21.35 4,637,690 -0.71(-3.22%)
Apr 22, 2008 21.96 22.20 21.81 22.06 4,161,284 -0.03(-0.14%)
Apr 21, 2008 22.09 22.24 21.82 22.09 3,514,345 -0.18(-0.81%)
Apr 18, 2008 22.08 22.47 21.91 22.27 4,619,578 +0.58(+2.67%)
Apr 17, 2008 21.13 21.82 21.13 21.69 3,514,142 +0.45(+2.12%)
Apr 16, 2008 21.00 21.29 20.95 21.24 6,968,543 +0.35(+1.68%)
Apr 15, 2008 21.05 21.12 20.68 20.89 3,604,603 -0.07(-0.33%)
Apr 14, 2008 21.24 21.30 20.93 20.96 4,616,750 -0.44(-2.06%)
Apr 11, 2008 21.84 21.94 21.31 21.40 5,074,938 -0.67(-3.04%)
Apr 10, 2008 21.94 22.42 21.80 22.07 2,926,202 +0.09(+0.41%)
Apr 09, 2008 22.29 22.51 21.89 21.98 2,890,936 -0.34(-1.52%)
Apr 08, 2008 22.40 22.50 22.11 22.32 2,910,663 -0.19(-0.84%)
Apr 07, 2008 22.34 22.63 22.22 22.51 3,006,234 +0.22(+0.99%)
Apr 04, 2008 22.62 22.70 22.21 22.29 2,630,439 -0.34(-1.50%)
Apr 03, 2008 22.70 22.76 22.08 22.63 4,159,884 -0.16(-0.70%)
Apr 02, 2008 22.95 23.02 22.63 22.79 3,978,334 -0.07(-0.31%)
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.