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 30, 2014 59.61 59.61 59.51 59.51 953 -0.58(-0.97%)
May 29, 2014 60.25 60.25 60.09 60.09 829 -0.36(-0.60%)
May 28, 2014 60.41 60.75 60.35 60.45 1,628 +0.05(+0.08%)
May 27, 2014 60.94 61.26 60.40 60.40 2,845 -0.37(-0.61%)
May 23, 2014 60.77 60.77 60.77 0 +2.02(+3.44%)
May 22, 2014 58.87 59.15 58.75 58.75 3,566 -0.36(-0.61%)
May 21, 2014 57.03 59.13 57.03 59.11 4,491 +2.08(+3.65%)
May 20, 2014 57.16 57.16 57.03 57.03 857 -0.27(-0.47%)
May 19, 2014 56.96 57.63 56.96 57.30 1,192 +0.30(+0.53%)
May 16, 2014 56.34 57.12 56.32 57.00 3,309 +0.54(+0.96%)
May 15, 2014 56.00 56.48 55.78 56.46 1,832 +0.46(+0.82%)
May 14, 2014 57.28 57.28 55.75 56.00 2,984 -1.05(-1.84%)
May 13, 2014 57.22 57.22 56.78 57.05 789 -0.26(-0.45%)
May 12, 2014 56.76 57.73 56.76 57.31 12,394 +0.47(+0.83%)
May 09, 2014 56.40 56.93 55.33 56.84 2,994 -1.31(-2.25%)
May 08, 2014 57.16 58.44 57.16 58.15 1,185 +1.04(+1.82%)
May 07, 2014 56.96 57.11 56.56 57.11 1,008 +0.25(+0.44%)
May 06, 2014 58.08 58.18 56.85 56.86 3,346 -1.39(-2.39%)
May 05, 2014 57.48 58.30 57.48 58.25 2,193 +0.77(+1.34%)
May 02, 2014 57.45 57.58 57.44 57.48 992 -0.17(-0.29%)
May 01, 2014 58.15 58.20 57.65 57.65 1,833 -0.36(-0.62%)
Apr 30, 2014 57.00 58.15 57.00 58.01 925 +0.16(+0.28%)
Apr 29, 2014 57.50 57.85 57.50 57.85 335 +0.62(+1.08%)
Apr 28, 2014 58.80 58.80 56.80 57.23 3,599 -1.27(-2.17%)
Apr 25, 2014 58.06 58.50 58.06 58.50 1,200 -0.10(-0.17%)
Apr 24, 2014 59.48 59.48 58.27 58.60 1,715 -0.38(-0.64%)
Apr 23, 2014 59.16 59.31 58.57 58.98 1,439 -1.32(-2.19%)
Apr 22, 2014 59.91 60.30 59.33 60.30 5,225 +0.52(+0.87%)
Apr 21, 2014 60.42 60.42 59.13 59.78 3,545 -0.81(-1.34%)
Apr 17, 2014 60.59 60.59 60.59 0 +0.34(+0.56%)
Apr 16, 2014 59.21 60.58 59.21 60.25 4,300 +1.16(+1.96%)
Apr 15, 2014 59.52 59.52 57.90 59.09 2,859 +0.36(+0.61%)
Apr 14, 2014 58.78 59.14 58.58 58.73 1,480 +0.08(+0.14%)
Apr 11, 2014 60.00 60.13 58.65 58.65 2,194 -1.31(-2.18%)
Apr 10, 2014 61.48 61.48 59.96 59.96 3,198 -2.35(-3.77%)
Apr 09, 2014 61.00 62.42 61.00 62.31 3,641 +1.74(+2.87%)
Apr 08, 2014 59.98 60.57 59.69 60.57 3,537 +0.11(+0.18%)
Apr 07, 2014 60.70 61.40 59.09 60.46 7,429 -1.04(-1.69%)
Apr 04, 2014 63.00 63.02 61.50 61.50 995 -1.15(-1.84%)
Apr 03, 2014 62.98 63.60 62.38 62.65 2,025 -0.75(-1.18%)
Apr 02, 2014 63.53 63.82 63.40 63.40 5,709 +0.20(+0.32%)
Apr 01, 2014 62.37 63.44 62.37 63.20 7,822 +1.31(+2.12%)
Mar 31, 2014 62.68 62.68 61.83 61.89 3,721 -0.51(-0.82%)
Mar 28, 2014 62.83 62.92 62.05 62.40 2,555 +0.65(+1.05%)
Mar 27, 2014 61.86 62.04 60.88 61.75 2,955 -0.75(-1.20%)
Mar 26, 2014 63.52 63.59 62.08 62.50 6,307 -0.76(-1.20%)
Mar 25, 2014 64.44 64.44 63.26 63.26 2,509 -1.52(-2.35%)
Mar 24, 2014 66.00 66.06 64.15 64.78 6,020 -0.58(-0.89%)
Mar 21, 2014 66.25 67.08 65.36 65.36 40,898 -0.83(-1.26%)
Mar 20, 2014 65.60 66.58 65.60 66.19 2,611 +0.25(+0.38%)
Mar 19, 2014 66.43 66.62 65.94 65.94 578 -0.44(-0.66%)
Mar 18, 2014 65.94 66.67 65.94 66.38 1,185 +0.56(+0.85%)
Mar 17, 2014 66.37 66.44 65.81 65.82 3,869 -0.23(-0.35%)
Mar 14, 2014 65.16 66.10 65.16 66.05 3,481 +0.65(+0.99%)
Mar 13, 2014 66.37 66.37 65.00 65.40 1,083 -0.85(-1.28%)
Mar 12, 2014 65.78 66.25 65.59 66.25 3,795 +0.03(+0.05%)
Mar 11, 2014 66.80 66.80 66.00 66.22 2,838 -0.78(-1.16%)
Mar 10, 2014 67.41 67.46 66.66 67.00 6,210 -0.53(-0.78%)
Mar 07, 2014 67.99 68.00 67.29 67.53 7,014 -0.13(-0.19%)
Mar 06, 2014 67.50 67.73 67.38 67.66 5,823 +0.30(+0.45%)
Mar 05, 2014 67.61 67.62 67.33 67.36 4,917 -0.25(-0.37%)
Mar 04, 2014 67.45 67.69 67.30 67.61 5,832 +1.42(+2.15%)
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.