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 (%)
Oct 31, 2006 28.98 29.16 28.81 28.97 57,000 +0.00(+0.00%)
Oct 30, 2006 28.96 29.07 28.85 28.97 29,700 +0.05(+0.17%)
Oct 27, 2006 29.02 29.11 28.69 28.92 106,600 -0.13(-0.45%)
Oct 26, 2006 28.75 29.25 28.70 29.05 79,100 +0.52(+1.82%)
Oct 25, 2006 28.32 28.81 28.32 28.53 61,100 +0.23(+0.81%)
Oct 24, 2006 28.07 28.33 28.02 28.30 130,100 +0.18(+0.64%)
Oct 23, 2006 27.90 28.35 27.80 28.12 177,800 +0.23(+0.82%)
Oct 20, 2006 28.19 28.24 27.85 27.89 25,900 -0.30(-1.06%)
Oct 19, 2006 28.05 28.20 27.98 28.19 15,200 +0.00(+0.00%)
Oct 18, 2006 28.18 28.36 28.10 28.19 17,900 +0.01(+0.04%)
Oct 17, 2006 28.15 28.28 28.01 28.18 10,400 +0.01(+0.04%)
Oct 16, 2006 27.99 28.38 27.72 28.17 25,100 +0.01(+0.04%)
Oct 13, 2006 28.43 28.60 28.16 28.16 17,400 -0.22(-0.78%)
Oct 12, 2006 28.55 28.55 28.28 28.38 20,600 -0.22(-0.77%)
Oct 11, 2006 28.40 28.85 28.40 28.60 48,200 +0.20(+0.70%)
Oct 10, 2006 28.49 28.49 28.27 28.40 19,600 -0.15(-0.53%)
Oct 09, 2006 28.38 28.59 28.16 28.55 25,800 +0.03(+0.11%)
Oct 06, 2006 28.60 28.72 28.27 28.52 39,100 -0.09(-0.31%)
Oct 05, 2006 28.20 28.63 28.20 28.61 91,100 +0.18(+0.63%)
Oct 04, 2006 28.39 28.63 28.15 28.43 25,400 +0.03(+0.11%)
Oct 03, 2006 28.35 28.69 28.35 28.40 88,700 +0.05(+0.18%)
Oct 02, 2006 28.21 28.57 28.21 28.35 26,500 +0.13(+0.46%)
Sep 29, 2006 28.25 28.52 28.19 28.22 36,200 -0.09(-0.32%)
Sep 28, 2006 28.46 28.60 28.25 28.31 26,700 -0.26(-0.91%)
Sep 27, 2006 28.80 28.83 28.49 28.57 57,700 -0.25(-0.87%)
Sep 26, 2006 28.69 28.82 28.27 28.82 45,900 +0.14(+0.49%)
Sep 25, 2006 28.29 28.73 28.15 28.68 53,000 +0.48(+1.70%)
Sep 22, 2006 28.31 28.42 28.12 28.20 34,500 -0.10(-0.35%)
Sep 21, 2006 28.57 28.77 28.10 28.30 45,100 -0.31(-1.08%)
Sep 20, 2006 28.90 28.90 28.51 28.61 31,800 -0.07(-0.24%)
Sep 19, 2006 28.80 29.07 28.48 28.68 78,900 +0.01(+0.03%)
Sep 18, 2006 28.61 28.67 28.48 28.67 33,100 +0.08(+0.28%)
Sep 15, 2006 28.59 28.95 28.39 28.59 70,400 +0.02(+0.07%)
Sep 14, 2006 28.81 28.90 28.41 28.57 65,500 -0.26(-0.90%)
Sep 13, 2006 29.14 29.33 28.20 28.83 79,800 -0.51(-1.74%)
Sep 12, 2006 29.20 29.75 29.15 29.34 85,200 +0.13(+0.45%)
Sep 11, 2006 28.45 29.28 28.42 29.21 70,500 +0.75(+2.64%)
Sep 08, 2006 28.00 28.46 28.00 28.46 47,700 +0.14(+0.49%)
Sep 06, 2006 28.50 28.64 28.16 28.32 51,200 -0.25(-0.88%)
Sep 05, 2006 28.94 28.95 28.55 28.57 51,400 -0.30(-1.04%)
Sep 01, 2006 28.81 28.98 28.77 28.87 35,600 +0.31(+1.09%)
Aug 31, 2006 28.78 28.82 28.55 28.56 43,800 -0.26(-0.90%)
Aug 30, 2006 28.85 28.94 28.56 28.82 32,000 -0.12(-0.41%)
Aug 29, 2006 28.72 28.97 28.64 28.94 74,600 +0.00(+0.00%)
Aug 28, 2006 28.75 29.09 28.63 28.94 60,400 +0.49(+1.72%)
Aug 25, 2006 28.23 28.60 28.09 28.45 177,600 +0.10(+0.35%)
Aug 24, 2006 28.27 28.38 28.24 28.35 25,700 +0.08(+0.28%)
Aug 23, 2006 28.20 28.42 28.05 28.27 63,000 +0.15(+0.53%)
Aug 22, 2006 27.69 28.14 27.69 28.12 38,700 +0.43(+1.55%)
Aug 21, 2006 27.49 27.71 27.49 27.69 25,300 +0.17(+0.62%)
Aug 18, 2006 27.35 27.60 27.35 27.52 31,100 +0.12(+0.44%)
Aug 17, 2006 27.40 27.69 27.34 27.40 50,600 -0.12(-0.44%)
Aug 16, 2006 27.66 27.76 27.41 27.52 103,400 -0.08(-0.29%)
Aug 15, 2006 27.32 27.67 27.27 27.60 115,700 +0.34(+1.25%)
Aug 14, 2006 26.33 27.28 26.33 27.26 64,500 +0.92(+3.49%)
Aug 11, 2006 26.42 26.58 26.18 26.34 31,000 -0.11(-0.42%)
Aug 10, 2006 26.21 26.52 26.21 26.45 29,900 +0.18(+0.69%)
Aug 09, 2006 26.26 26.38 26.21 26.27 38,200 +0.01(+0.04%)
Aug 08, 2006 26.26 26.38 26.12 26.26 20,400 +0.10(+0.38%)
Aug 07, 2006 26.05 26.32 26.02 26.16 51,400 -0.19(-0.72%)
Aug 04, 2006 26.37 26.71 26.35 26.35 96,800 -0.02(-0.08%)
Aug 03, 2006 26.76 26.76 25.55 26.37 62,400 -0.84(-3.09%)
Aug 02, 2006 26.80 27.30 26.80 27.21 30,300 +0.36(+1.34%)
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.