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 (%)
Aug 31, 2009 10.66 10.71 10.30 10.34 8,000 -0.45(-4.17%)
Aug 28, 2009 11.13 11.21 10.73 10.79 24,662 -0.17(-1.55%)
Aug 27, 2009 10.82 11.04 10.53 10.96 40,335 +0.11(+1.01%)
Aug 26, 2009 11.03 11.14 10.71 10.85 36,654 -0.29(-2.60%)
Aug 25, 2009 11.04 11.20 11.00 11.14 42,200 +0.15(+1.36%)
Aug 24, 2009 10.83 11.17 10.77 10.99 110,079 +0.25(+2.33%)
Aug 21, 2009 10.69 10.91 10.60 10.74 8,300 +0.17(+1.61%)
Aug 20, 2009 10.43 10.68 10.29 10.57 49,747 +0.25(+2.42%)
Aug 19, 2009 9.720 10.47 9.720 10.32 35,750 +0.45(+4.56%)
Aug 18, 2009 10.04 10.09 9.860 9.870 28,350 -0.04(-0.40%)
Aug 17, 2009 9.910 9.950 9.640 9.910 12,100 -0.27(-2.65%)
Aug 14, 2009 10.27 10.27 9.960 10.18 25,973 -0.08(-0.78%)
Aug 13, 2009 10.36 10.52 10.15 10.26 14,900 -0.42(-3.93%)
Aug 12, 2009 10.50 10.98 10.43 10.68 21,085 +0.06(+0.56%)
Aug 11, 2009 11.01 11.03 10.47 10.62 28,100 -0.56(-5.01%)
Aug 10, 2009 10.48 11.64 10.48 11.18 32,924 +0.39(+3.61%)
Aug 07, 2009 9.950 11.26 9.950 10.79 190,697 +2.26(+26.49%)
Aug 06, 2009 8.900 9.150 8.500 8.530 16,900 -0.33(-3.72%)
Aug 05, 2009 8.920 8.950 8.600 8.860 76,647 -0.04(-0.45%)
Aug 04, 2009 8.830 9.000 8.520 8.900 17,100 -0.03(-0.34%)
Aug 03, 2009 8.220 9.170 8.220 8.930 24,300 +0.72(+8.77%)
Jul 31, 2009 8.020 8.210 7.840 8.210 31,611 +0.15(+1.86%)
Jul 30, 2009 7.840 8.130 7.840 8.060 12,273 +0.34(+4.40%)
Jul 29, 2009 7.910 7.930 7.600 7.720 13,374 -0.27(-3.38%)
Jul 28, 2009 7.850 8.250 7.740 7.990 12,913 -0.03(-0.37%)
Jul 27, 2009 7.900 8.030 7.770 8.020 7,523 +0.23(+2.95%)
Jul 24, 2009 7.790 7.900 7.740 7.790 200 -0.02(-0.26%)
Jul 23, 2009 7.340 7.870 7.310 7.810 12,314 +0.54(+7.43%)
Jul 22, 2009 7.200 7.440 7.180 7.270 10,592 +0.05(+0.69%)
Jul 21, 2009 7.420 7.630 7.130 7.220 19,656 -0.23(-3.09%)
Jul 20, 2009 7.020 7.450 7.020 7.450 10,992 +0.71(+10.53%)
Jul 17, 2009 6.800 6.950 6.580 6.740 26,001 -0.09(-1.32%)
Jul 16, 2009 6.620 6.830 6.610 6.830 7,782 +0.16(+2.40%)
Jul 15, 2009 6.530 6.670 6.450 6.670 10,400 +0.39(+6.21%)
Jul 14, 2009 6.000 6.320 6.000 6.280 10,398 +0.32(+5.37%)
Jul 13, 2009 6.070 6.110 5.860 5.960 7,972 -0.04(-0.67%)
Jul 10, 2009 6.000 6.010 5.830 6.000 4,543 +0.00(+0.00%)
Jul 09, 2009 5.870 6.060 5.870 6.000 16,076 +0.16(+2.74%)
Jul 08, 2009 5.830 6.000 5.690 5.840 13,486 +0.02(+0.34%)
Jul 07, 2009 6.150 6.240 5.820 5.820 22,238 -0.28(-4.59%)
Jul 06, 2009 6.620 6.620 6.060 6.100 11,661 -0.50(-7.58%)
Jul 02, 2009 6.810 6.900 6.540 6.600 27,753 -0.35(-5.04%)
Jul 01, 2009 7.050 7.130 6.950 6.950 15,424 -0.02(-0.29%)
Jun 30, 2009 7.320 7.330 6.880 6.970 9,308 -0.28(-3.86%)
Jun 29, 2009 7.140 7.360 7.070 7.250 6,257 +0.13(+1.83%)
Jun 26, 2009 7.600 7.600 6.790 7.120 20,483 -0.48(-6.32%)
Jun 25, 2009 7.050 7.600 7.050 7.600 13,332 +0.50(+7.04%)
Jun 24, 2009 7.040 7.410 6.930 7.100 8,518 +0.27(+3.95%)
Jun 23, 2009 6.880 7.030 6.700 6.830 10,703 -0.12(-1.73%)
Jun 22, 2009 7.360 7.360 6.950 6.950 17,800 -0.60(-7.95%)
Jun 19, 2009 7.650 7.720 7.350 7.550 10,000 +0.05(+0.67%)
Jun 18, 2009 7.350 7.520 7.280 7.500 16,877 +0.06(+0.81%)
Jun 17, 2009 7.560 7.630 7.240 7.440 14,726 -0.05(-0.67%)
Jun 16, 2009 7.880 7.990 7.490 7.490 13,111 -0.43(-5.43%)
Jun 15, 2009 8.040 8.130 7.870 7.920 16,500 -0.32(-3.88%)
Jun 12, 2009 8.130 8.240 7.900 8.240 13,549 +0.04(+0.49%)
Jun 11, 2009 8.150 8.450 7.950 8.200 30,830 -0.25(-2.96%)
Jun 10, 2009 8.750 8.940 8.360 8.450 19,806 -0.33(-3.76%)
Jun 09, 2009 8.660 8.820 8.490 8.780 17,336 +0.04(+0.46%)
Jun 08, 2009 8.650 8.770 8.390 8.740 18,200 -0.16(-1.80%)
Jun 05, 2009 9.320 9.490 8.680 8.900 28,126 -0.09(-1.00%)
Jun 04, 2009 8.820 9.140 8.780 8.990 17,448 +0.13(+1.47%)
Jun 03, 2009 8.660 8.860 8.450 8.860 17,147 +0.10(+1.14%)
Jun 02, 2009 8.640 8.810 8.290 8.760 38,200 -0.01(-0.11%)
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.