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 29, 2007 33.05 34.02 33.05 33.32 6,852,300 +0.09(+0.27%)
Jun 28, 2007 32.92 33.50 32.92 33.23 3,339,600 +0.16(+0.48%)
Jun 27, 2007 32.55 33.11 32.53 33.07 4,475,200 +0.32(+0.98%)
Jun 26, 2007 32.62 32.98 32.60 32.75 5,041,239 +0.13(+0.40%)
Jun 25, 2007 32.40 32.97 32.35 32.62 3,106,200 +0.19(+0.59%)
Jun 22, 2007 32.76 32.76 32.39 32.43 5,570,625 -0.33(-1.01%)
Jun 21, 2007 33.20 33.23 32.54 32.76 5,101,280 -0.44(-1.33%)
Jun 20, 2007 33.60 33.70 33.17 33.20 3,764,300 -0.27(-0.81%)
Jun 19, 2007 33.21 33.54 33.09 33.47 2,875,100 +0.08(+0.24%)
Jun 18, 2007 33.43 33.95 33.19 33.39 2,926,500 +0.16(+0.48%)
Jun 15, 2007 33.30 33.57 33.10 33.23 4,658,000 +0.12(+0.36%)
Jun 14, 2007 33.10 33.15 32.88 33.11 3,227,300 -0.03(-0.09%)
Jun 13, 2007 32.90 33.15 32.73 33.14 3,419,300 +0.31(+0.94%)
Jun 12, 2007 32.80 33.19 32.43 32.83 4,289,500 -0.29(-0.88%)
Jun 11, 2007 32.91 33.31 32.88 33.12 3,135,600 +0.11(+0.33%)
Jun 08, 2007 32.40 33.06 32.30 33.01 3,824,430 +0.42(+1.29%)
Jun 07, 2007 33.10 33.20 32.52 32.59 3,615,020 -0.42(-1.27%)
Jun 06, 2007 33.53 33.89 32.64 33.01 3,733,630 -0.52(-1.55%)
Jun 05, 2007 33.47 33.82 33.07 33.53 3,189,500 -0.13(-0.39%)
Jun 04, 2007 33.48 33.69 33.33 33.66 3,489,194 +0.18(+0.54%)
Jun 01, 2007 33.15 33.60 33.00 33.48 3,539,300 +0.22(+0.66%)
May 31, 2007 33.28 33.40 32.91 33.26 4,970,120 -0.31(-0.92%)
May 30, 2007 33.24 33.61 32.99 33.57 3,538,810 +0.28(+0.84%)
May 29, 2007 33.15 33.40 32.93 33.29 3,696,775 -0.36(-1.07%)
May 25, 2007 33.04 33.69 32.97 33.65 4,209,400 +0.61(+1.85%)
May 24, 2007 33.33 33.45 32.99 33.04 4,337,000 -0.20(-0.60%)
May 23, 2007 33.00 33.33 32.90 33.24 3,874,500 +0.42(+1.28%)
May 22, 2007 32.77 33.04 32.51 32.82 3,699,500 -0.02(-0.06%)
May 21, 2007 32.55 32.99 32.51 32.84 4,243,700 +0.29(+0.89%)
May 18, 2007 32.06 32.59 32.01 32.55 4,687,655 +0.54(+1.69%)
May 17, 2007 31.90 32.14 31.77 32.01 3,037,250 -0.03(-0.09%)
May 16, 2007 31.73 32.21 31.80 32.04 3,145,426 +0.31(+0.98%)
May 15, 2007 31.87 32.17 31.71 31.73 3,401,430 -0.14(-0.44%)
May 14, 2007 31.79 32.17 31.72 31.87 3,365,000 +0.09(+0.28%)
May 11, 2007 31.46 31.96 31.28 31.78 3,989,252 +0.31(+0.99%)
May 10, 2007 31.80 31.87 31.27 31.47 3,939,100 -0.39(-1.22%)
May 09, 2007 31.94 32.00 31.68 31.86 2,775,600 -0.02(-0.06%)
May 08, 2007 31.79 32.02 31.68 31.88 3,093,923 -0.01(-0.03%)
May 07, 2007 32.11 32.14 31.70 31.89 3,441,162 -0.11(-0.34%)
May 04, 2007 32.06 32.30 31.84 32.00 4,095,500 -0.06(-0.19%)
May 03, 2007 31.60 32.45 31.66 32.06 5,302,040 +0.25(+0.79%)
May 02, 2007 31.97 32.24 31.75 31.81 6,026,800 -0.16(-0.50%)
May 01, 2007 31.77 32.05 31.69 31.97 3,612,200 +0.20(+0.63%)
Apr 30, 2007 32.01 32.02 31.65 31.77 3,299,000 -0.27(-0.84%)
Apr 27, 2007 32.06 32.09 31.85 32.04 3,158,647 -0.01(-0.03%)
Apr 26, 2007 31.22 32.15 31.22 32.05 5,335,763 +0.05(+0.16%)
Apr 25, 2007 31.72 32.10 31.60 32.00 5,069,779 +0.45(+1.43%)
Apr 24, 2007 31.65 31.70 31.37 31.55 3,420,024 -0.17(-0.54%)
Apr 23, 2007 31.71 31.80 31.52 31.72 2,536,945 +0.01(+0.03%)
Apr 20, 2007 32.33 32.33 31.56 31.71 4,468,364 +0.13(+0.41%)
Apr 19, 2007 31.47 31.73 31.30 31.58 3,583,740 -0.12(-0.38%)
Apr 18, 2007 32.00 32.00 31.30 31.70 4,510,849 +0.11(+0.35%)
Apr 17, 2007 31.64 31.69 31.48 31.59 4,212,887 -0.11(-0.35%)
Apr 16, 2007 31.50 31.75 31.46 31.70 5,641,806 +0.25(+0.79%)
Apr 13, 2007 31.84 31.84 31.35 31.45 4,716,800 +0.04(+0.13%)
Apr 12, 2007 31.79 31.79 30.92 31.41 4,966,705 +0.42(+1.36%)
Apr 11, 2007 31.31 31.39 30.96 30.99 4,234,509 -0.41(-1.31%)
Apr 10, 2007 31.15 31.40 31.15 31.40 3,253,573 +0.20(+0.64%)
Apr 09, 2007 31.20 31.25 31.01 31.20 4,327,325 +0.18(+0.58%)
Apr 05, 2007 31.24 31.22 30.46 31.02 4,699,451 -0.22(-0.70%)
Apr 04, 2007 31.19 31.49 31.10 31.24 5,295,091 +0.14(+0.45%)
Apr 03, 2007 31.06 31.23 30.96 31.10 5,927,244 +0.32(+1.04%)
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.