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 (%)
Aug 30, 2013 51.68 51.70 50.88 51.10 3,028,026 -0.47(-0.91%)
Aug 29, 2013 51.27 52.36 51.10 51.57 3,469,432 -0.01(-0.02%)
Aug 28, 2013 51.15 51.81 50.77 51.58 2,444,344 +0.42(+0.82%)
Aug 27, 2013 52.31 52.46 51.03 51.16 4,107,768 -1.75(-3.31%)
Aug 26, 2013 53.19 53.66 52.89 52.91 2,842,927 -0.29(-0.55%)
Aug 23, 2013 52.73 53.26 52.12 53.20 3,113,419 +0.46(+0.87%)
Aug 22, 2013 51.74 53.06 51.55 52.74 4,423,705 +1.89(+3.72%)
Aug 21, 2013 51.38 51.42 50.51 50.85 3,271,900 -0.70(-1.36%)
Aug 20, 2013 50.98 51.97 50.97 51.55 2,798,927 +0.46(+0.90%)
Aug 19, 2013 51.60 51.66 50.90 51.09 5,589,753 -0.59(-1.14%)
Aug 16, 2013 51.74 52.19 51.56 51.68 3,014,292 -0.29(-0.56%)
Aug 15, 2013 52.47 52.48 51.51 51.97 5,643,022 -1.04(-1.96%)
Aug 14, 2013 53.49 53.66 52.44 53.01 4,881,776 -0.64(-1.19%)
Aug 13, 2013 53.80 53.84 53.16 53.65 1,335,408 -0.03(-0.06%)
Aug 12, 2013 53.21 53.90 53.02 53.68 1,560,968 +0.13(+0.24%)
Aug 09, 2013 53.91 54.26 53.38 53.55 1,723,852 -0.49(-0.91%)
Aug 08, 2013 54.10 54.47 53.80 54.04 3,024,568 +0.41(+0.76%)
Aug 07, 2013 53.91 54.10 53.41 53.63 2,906,131 -0.37(-0.69%)
Aug 06, 2013 53.91 54.13 53.26 54.00 3,799,009 +0.14(+0.26%)
Aug 05, 2013 54.21 54.64 53.72 53.86 3,848,778 -0.67(-1.23%)
Aug 02, 2013 54.60 55.00 53.87 54.53 4,204,046 -0.35(-0.64%)
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.