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, 2006 25.55 25.90 25.53 25.90 40,800 +0.35(+1.37%)
May 30, 2006 26.18 26.18 25.53 25.55 81,100 -0.62(-2.37%)
May 26, 2006 26.26 26.45 26.04 26.17 58,100 -0.10(-0.38%)
May 25, 2006 25.59 26.30 25.53 26.27 97,500 +0.86(+3.38%)
May 24, 2006 24.97 25.55 24.97 25.41 90,300 +0.55(+2.21%)
May 23, 2006 25.16 25.16 24.86 24.86 70,200 -0.36(-1.43%)
May 22, 2006 25.15 25.55 25.09 25.22 68,000 +0.00(+0.00%)
May 19, 2006 25.43 25.48 25.04 25.22 31,700 -0.15(-0.59%)
May 18, 2006 25.80 25.80 25.30 25.37 45,900 -0.46(-1.78%)
May 17, 2006 26.20 26.47 25.78 25.83 92,600 -0.43(-1.64%)
May 16, 2006 25.83 26.42 25.78 26.26 111,800 +0.63(+2.46%)
May 15, 2006 25.62 25.75 25.30 25.63 83,400 -0.06(-0.23%)
May 12, 2006 25.57 26.00 25.57 25.69 74,600 -0.25(-0.96%)
May 11, 2006 26.27 26.30 25.88 25.94 58,200 -0.36(-1.37%)
May 10, 2006 26.68 26.75 26.25 26.30 48,800 -0.38(-1.42%)
May 09, 2006 26.66 26.79 26.65 26.68 91,000 +0.08(+0.30%)
May 08, 2006 26.37 26.80 26.37 26.60 86,000 +0.23(+0.87%)
May 05, 2006 26.05 26.44 26.05 26.37 45,400 +0.33(+1.27%)
May 04, 2006 25.70 26.15 25.70 26.04 53,100 +0.33(+1.28%)
May 03, 2006 25.51 25.77 25.48 25.71 47,800 +0.16(+0.63%)
May 02, 2006 25.75 25.87 25.52 25.55 75,300 -0.15(-0.58%)
May 01, 2006 25.46 26.01 25.45 25.70 74,400 +0.24(+0.94%)
Apr 28, 2006 25.46 25.46 25.46 25.46 0 -0.01(-0.04%)
Apr 27, 2006 25.13 25.59 25.13 25.47 69,400 +0.33(+1.31%)
Apr 26, 2006 25.37 25.58 25.08 25.14 71,100 -0.23(-0.91%)
Apr 25, 2006 24.84 25.39 24.69 25.37 64,400 +0.52(+2.09%)
Apr 24, 2006 24.68 24.93 24.65 24.85 55,100 +0.07(+0.28%)
Apr 21, 2006 24.70 24.82 24.52 24.78 66,700 +0.27(+1.10%)
Apr 20, 2006 24.53 24.69 24.47 24.51 93,700 -0.09(-0.37%)
Apr 19, 2006 24.75 24.80 24.43 24.60 40,200 -0.26(-1.05%)
Apr 18, 2006 24.80 24.93 24.25 24.86 69,900 +0.10(+0.40%)
Apr 17, 2006 24.87 24.92 24.54 24.76 66,800 -0.12(-0.48%)
Apr 13, 2006 24.59 24.92 24.53 24.88 64,500 +0.29(+1.18%)
Apr 12, 2006 24.63 24.81 24.54 24.59 104,000 -0.08(-0.32%)
Apr 11, 2006 25.01 25.02 24.52 24.67 37,000 -0.33(-1.32%)
Apr 10, 2006 25.16 25.19 24.90 25.00 47,800 -0.16(-0.64%)
Apr 07, 2006 25.49 25.49 25.01 25.16 71,300 -0.38(-1.49%)
Apr 06, 2006 24.87 25.55 24.81 25.54 119,600 +0.57(+2.28%)
Apr 05, 2006 24.81 25.05 24.73 24.97 103,900 +0.16(+0.64%)
Apr 04, 2006 24.61 24.83 24.54 24.81 90,500 +0.09(+0.36%)
Apr 03, 2006 24.15 24.77 24.13 24.72 75,000 +0.62(+2.57%)
Mar 31, 2006 24.29 24.35 24.05 24.10 371,900 -0.29(-1.19%)
Mar 30, 2006 24.65 24.70 24.38 24.39 163,600 -0.12(-0.49%)
Mar 29, 2006 24.46 24.55 24.21 24.51 267,400 +0.06(+0.25%)
Mar 28, 2006 24.70 24.70 24.30 24.45 207,600 -0.33(-1.33%)
Mar 27, 2006 25.00 25.04 24.56 24.78 139,200 -0.25(-1.00%)
Mar 24, 2006 24.91 25.05 24.76 25.03 84,500 +0.30(+1.21%)
Mar 21, 2006 24.55 24.79 24.55 24.73 129,900 +0.35(+1.44%)
Mar 20, 2006 24.61 24.67 24.23 24.38 66,400 -0.23(-0.93%)
Mar 17, 2006 24.24 24.71 24.18 24.61 115,800 +0.40(+1.65%)
Mar 16, 2006 24.45 24.45 24.18 24.21 46,300 -0.14(-0.57%)
Mar 15, 2006 23.99 24.42 23.93 24.35 66,500 +0.37(+1.54%)
Mar 14, 2006 24.01 24.10 23.95 23.98 59,000 -0.06(-0.25%)
Mar 13, 2006 24.07 24.20 24.00 24.04 63,300 +0.06(+0.25%)
Mar 10, 2006 24.06 24.20 23.87 23.98 135,600 +0.02(+0.08%)
Mar 09, 2006 24.08 24.18 23.93 23.96 134,900 -0.15(-0.62%)
Mar 08, 2006 24.36 24.38 24.03 24.11 54,400 -0.24(-0.99%)
Mar 07, 2006 23.95 24.40 23.95 24.35 83,500 +0.30(+1.25%)
Mar 06, 2006 24.04 24.45 23.90 24.05 86,900 +0.03(+0.12%)
Mar 03, 2006 24.00 24.31 23.86 24.02 110,200 -0.05(-0.21%)
Mar 02, 2006 24.20 24.31 23.93 24.07 267,400 -0.54(-2.19%)
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.