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 (%)
May 31, 2013 50.78 50.78 49.45 49.45 3,906 -0.91(-1.81%)
May 30, 2013 50.98 51.11 50.36 50.36 4,895 -0.14(-0.28%)
May 29, 2013 50.87 50.87 49.97 50.50 6,879 -0.85(-1.66%)
May 28, 2013 50.45 51.62 50.45 51.35 5,617 +0.73(+1.44%)
May 24, 2013 50.61 50.76 50.54 50.62 700 -0.49(-0.96%)
May 23, 2013 50.73 51.20 50.29 51.11 6,231 -0.10(-0.20%)
May 22, 2013 51.00 52.34 51.00 51.21 6,783 +0.21(+0.41%)
May 21, 2013 50.95 51.15 50.52 51.00 1,616 -0.05(-0.10%)
May 20, 2013 51.05 51.39 50.98 51.05 3,046 -0.43(-0.84%)
May 17, 2013 50.09 51.48 50.09 51.48 3,440 +1.87(+3.77%)
May 16, 2013 50.52 50.52 49.61 49.61 3,254 -0.66(-1.31%)
May 15, 2013 49.75 50.28 49.70 50.27 2,000 +1.31(+2.68%)
May 13, 2013 47.81 48.98 47.78 48.96 4,049 +1.31(+2.75%)
May 10, 2013 47.22 47.65 47.22 47.65 1,800 +0.79(+1.69%)
May 09, 2013 46.78 47.05 46.77 46.86 2,200 -0.05(-0.11%)
May 08, 2013 47.66 47.66 46.71 46.91 1,327 -0.73(-1.53%)
May 07, 2013 47.33 47.67 47.16 47.64 7,900 +0.48(+1.02%)
May 06, 2013 48.01 48.01 47.15 47.16 4,617 -0.53(-1.11%)
May 03, 2013 47.73 47.74 47.37 47.69 3,000 +0.32(+0.68%)
May 02, 2013 46.96 48.15 46.96 47.37 119,460 +1.05(+2.27%)
May 01, 2013 45.87 46.88 45.75 46.32 5,262 +0.53(+1.16%)
Apr 30, 2013 45.89 46.25 45.38 45.79 6,113 -0.41(-0.89%)
Apr 29, 2013 46.49 46.84 46.20 46.20 3,036 -0.30(-0.65%)
Apr 26, 2013 46.05 46.50 45.90 46.50 1,862 +0.60(+1.31%)
Apr 25, 2013 46.30 46.30 45.90 45.90 6,070 -0.15(-0.33%)
Apr 24, 2013 46.47 46.54 46.01 46.05 1,627 -0.71(-1.52%)
Apr 23, 2013 46.92 46.93 46.00 46.76 35,700 -0.23(-0.49%)
Apr 22, 2013 46.42 47.10 46.29 46.99 54,775 +1.19(+2.60%)
Apr 19, 2013 45.20 46.13 45.20 45.80 25,874 +1.08(+2.42%)
Apr 18, 2013 45.46 45.60 44.72 44.72 9,380 -0.74(-1.63%)
Apr 17, 2013 45.64 45.97 45.34 45.46 3,300 -0.66(-1.43%)
Apr 16, 2013 45.37 46.28 45.37 46.12 5,649 +1.02(+2.26%)
Apr 15, 2013 46.11 46.30 44.90 45.10 5,262 -1.45(-3.11%)
Apr 12, 2013 46.40 46.67 46.18 46.55 11,516 +0.26(+0.56%)
Apr 11, 2013 46.62 46.94 46.29 46.29 39,513 -0.26(-0.56%)
Apr 10, 2013 46.16 46.65 46.09 46.55 5,838 +0.61(+1.33%)
Apr 09, 2013 46.32 46.51 45.66 45.94 3,097 -0.27(-0.58%)
Apr 08, 2013 45.30 46.21 45.21 46.21 2,638 +0.88(+1.94%)
Apr 05, 2013 43.84 45.33 43.84 45.33 1,457 +0.45(+1.00%)
Apr 04, 2013 44.92 45.40 44.88 44.88 3,161 +0.01(+0.02%)
Apr 03, 2013 45.84 45.84 44.69 44.87 3,116 -0.67(-1.47%)
Apr 02, 2013 46.07 46.07 45.54 45.54 1,016 -0.24(-0.52%)
Apr 01, 2013 46.41 46.91 45.41 45.78 6,239 -0.55(-1.19%)
Mar 28, 2013 46.46 46.74 46.33 46.33 6,741 +0.17(+0.37%)
Mar 27, 2013 46.00 46.23 46.00 46.16 717 +0.51(+1.12%)
Mar 26, 2013 45.74 45.91 45.34 45.65 7,659 +0.19(+0.43%)
Mar 25, 2013 46.25 46.25 45.40 45.46 5,637 -0.50(-1.10%)
Mar 22, 2013 46.01 46.24 45.96 45.96 3,835 -0.04(-0.09%)
Mar 21, 2013 46.33 46.44 45.98 46.00 1,700 -0.23(-0.50%)
Mar 20, 2013 46.20 46.42 46.20 46.23 1,890 +0.47(+1.03%)
Mar 19, 2013 46.88 46.90 45.66 45.76 2,850 -0.91(-1.95%)
Mar 18, 2013 45.97 46.76 45.77 46.67 1,520 -0.03(-0.06%)
Mar 15, 2013 46.83 47.12 46.70 46.70 6,164 -0.19(-0.41%)
Mar 14, 2013 46.29 47.30 46.29 46.89 8,136 +1.01(+2.20%)
Mar 13, 2013 45.92 45.97 45.58 45.88 3,891 -0.04(-0.09%)
Mar 12, 2013 45.75 45.94 44.97 45.92 15,907 +0.09(+0.20%)
Mar 11, 2013 45.74 45.99 45.57 45.83 14,080 -0.16(-0.35%)
Mar 08, 2013 45.16 46.07 45.16 45.99 13,530 +0.99(+2.20%)
Mar 07, 2013 44.80 45.49 44.64 45.00 9,130 +0.26(+0.58%)
Mar 06, 2013 45.24 45.40 44.52 44.74 31,437 -0.10(-0.22%)
Mar 05, 2013 44.27 45.04 44.27 44.84 18,746 +1.03(+2.35%)
Mar 04, 2013 43.21 43.86 43.19 43.81 5,675 +0.30(+0.69%)
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.