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 (%)
Feb 28, 2013 43.25 43.62 43.01 43.39 10,477,740 -0.41(-0.94%)
Feb 27, 2013 42.53 44.02 42.53 43.80 10,419,973 +1.31(+3.08%)
Feb 26, 2013 42.40 42.62 42.05 42.49 10,645,049 -0.88(-2.03%)
Feb 22, 2013 43.55 43.55 42.95 43.37 6,316,518 -0.04(-0.09%)
Feb 21, 2013 43.60 43.85 43.23 43.41 6,876,233 -0.41(-0.94%)
Feb 20, 2013 44.75 45.01 43.78 43.82 7,170,724 -1.06(-2.36%)
Feb 19, 2013 44.63 45.09 44.57 44.88 7,259,365 +0.24(+0.54%)
Feb 15, 2013 43.09 45.87 42.99 44.64 15,734,249 +1.70(+3.96%)
Feb 14, 2013 42.43 43.10 42.20 42.94 9,110,084 +0.27(+0.63%)
Feb 13, 2013 43.37 43.47 42.38 42.67 5,312,708 -0.54(-1.25%)
Feb 12, 2013 42.40 43.21 42.37 43.21 6,166,218 +0.93(+2.20%)
Feb 11, 2013 42.70 42.73 42.05 42.28 4,554,939 -0.55(-1.28%)
Feb 08, 2013 42.41 42.85 42.38 42.83 5,285,592 +0.38(+0.90%)
Feb 07, 2013 41.84 42.48 41.33 42.45 8,756,609 +0.47(+1.12%)
Feb 06, 2013 42.23 42.32 41.87 41.98 4,215,956 +0.12(+0.29%)
Feb 04, 2013 42.03 42.36 41.80 41.86 3,435,017 -0.55(-1.30%)
Feb 01, 2013 42.10 42.45 41.75 42.41 4,789,231 +0.69(+1.65%)
Jan 31, 2013 42.05 42.05 41.53 41.72 4,836,296 -0.30(-0.71%)
Jan 30, 2013 42.22 42.45 41.97 42.02 4,764,925 -0.10(-0.24%)
Jan 29, 2013 42.33 42.42 41.78 42.12 4,673,952 -0.21(-0.50%)
Jan 28, 2013 42.19 42.62 41.96 42.33 6,555,622 +0.14(+0.33%)
Jan 25, 2013 42.18 42.27 41.63 42.19 5,815,226 +0.21(+0.50%)
Jan 24, 2013 42.27 43.14 41.65 41.98 7,957,756 -0.26(-0.62%)
Jan 23, 2013 41.69 42.27 41.46 42.24 7,321,071 +0.38(+0.91%)
Jan 22, 2013 40.45 41.93 40.40 41.86 9,206,375 +1.44(+3.56%)
Jan 18, 2013 40.95 41.00 39.94 40.42 11,796,143 -0.53(-1.29%)
Jan 17, 2013 41.58 42.55 40.94 40.95 35,080,924 +3.01(+7.93%)
Jan 16, 2013 37.88 38.08 37.63 37.94 5,070,537 -0.16(-0.42%)
Jan 15, 2013 37.88 38.20 37.67 38.10 5,991,569 -0.11(-0.29%)
Jan 14, 2013 38.50 38.73 38.18 38.21 4,766,119 -0.36(-0.93%)
Jan 11, 2013 38.63 38.90 38.39 38.57 4,990,195 +0.03(+0.08%)
Jan 10, 2013 38.33 38.64 38.06 38.54 6,332,973 +0.59(+1.55%)
Jan 09, 2013 37.79 38.28 37.75 37.95 7,304,633 +0.43(+1.15%)
Jan 08, 2013 38.05 38.16 37.43 37.52 9,579,882 -0.72(-1.88%)
Jan 07, 2013 38.43 38.45 38.10 38.24 8,793,165 -0.41(-1.06%)
Jan 04, 2013 39.14 39.16 38.21 38.65 11,319,092 -0.41(-1.05%)
Jan 03, 2013 39.28 39.45 38.93 39.06 8,486,011 -0.24(-0.61%)
Jan 02, 2013 38.91 39.30 38.59 39.30 8,202,430 +1.25(+3.29%)
Dec 31, 2012 36.72 38.10 36.69 38.05 7,385,487 +1.20(+3.26%)
Dec 28, 2012 36.98 37.46 36.80 36.85 4,499,224 -0.43(-1.15%)
Dec 27, 2012 37.27 37.52 36.70 37.28 4,750,093 -0.05(-0.13%)
Dec 26, 2012 37.45 37.61 37.01 37.33 6,857,556 -0.14(-0.37%)
Dec 24, 2012 37.15 37.83 37.09 37.47 3,044,044 +0.19(+0.51%)
Dec 21, 2012 37.12 37.44 36.66 37.28 8,823,720 -0.24(-0.64%)
Dec 20, 2012 36.78 37.63 36.55 37.52 10,041,226 +1.09(+2.99%)
Dec 19, 2012 36.39 36.83 36.15 36.43 5,575,487 +0.03(+0.08%)
Dec 18, 2012 35.77 36.56 35.37 36.40 8,844,333 +0.67(+1.88%)
Dec 17, 2012 34.91 35.75 34.88 35.73 5,377,650 +0.90(+2.58%)
Dec 14, 2012 35.26 35.43 34.72 34.83 5,126,832 -0.63(-1.78%)
Dec 13, 2012 36.06 36.18 35.15 35.46 4,871,234 -0.65(-1.80%)
Dec 12, 2012 36.00 36.45 35.93 36.11 4,360,379 +0.27(+0.75%)
Dec 11, 2012 36.00 36.17 35.69 35.84 3,373,999 -0.04(-0.11%)
Dec 10, 2012 35.79 36.08 35.62 35.88 2,344,559 -0.06(-0.17%)
Dec 07, 2012 36.02 36.02 35.39 35.94 4,388,110 +0.29(+0.81%)
Dec 06, 2012 35.46 35.81 35.30 35.65 4,715,664 +0.18(+0.51%)
Dec 05, 2012 35.89 35.96 35.30 35.47 6,968,101 -0.37(-1.03%)
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.