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, 2008 9.520 10.16 9.110 9.830 63,650 +0.26(+2.72%)
Oct 30, 2008 9.200 9.850 9.120 9.570 141,159 +0.78(+8.87%)
Oct 29, 2008 8.680 9.500 8.680 8.790 103,576 -0.01(-0.11%)
Oct 28, 2008 8.320 8.890 7.830 8.800 60,900 +0.93(+11.82%)
Oct 27, 2008 8.040 8.180 7.570 7.870 48,288 -0.02(-0.25%)
Oct 24, 2008 7.870 8.160 7.760 7.890 46,560 -0.56(-6.63%)
Oct 23, 2008 8.140 8.500 7.820 8.450 27,744 +0.37(+4.58%)
Oct 22, 2008 9.170 9.170 7.920 8.080 68,910 -1.07(-11.69%)
Oct 21, 2008 9.650 9.650 9.120 9.150 19,200 -0.27(-2.87%)
Oct 20, 2008 9.510 9.540 9.130 9.420 43,800 +0.01(+0.11%)
Oct 17, 2008 8.890 9.590 8.880 9.410 43,300 +0.43(+4.79%)
Oct 16, 2008 8.800 9.220 8.040 8.980 68,115 +0.23(+2.63%)
Oct 15, 2008 9.730 9.740 8.750 8.750 28,075 -0.94(-9.70%)
Oct 14, 2008 9.450 9.700 9.200 9.690 90,372 +0.82(+9.24%)
Oct 13, 2008 9.050 9.060 7.980 8.870 139,578 +0.38(+4.48%)
Oct 10, 2008 8.330 10.41 7.920 8.490 244,288 -1.83(-17.73%)
Oct 09, 2008 11.33 11.47 10.16 10.32 44,463 -1.16(-10.10%)
Oct 08, 2008 10.34 12.32 10.34 11.48 49,530 -0.50(-4.17%)
Oct 07, 2008 12.93 12.94 11.82 11.98 44,730 -0.90(-6.99%)
Oct 06, 2008 12.70 12.88 12.25 12.88 33,555 +0.02(+0.16%)
Oct 03, 2008 13.64 13.85 12.80 12.86 24,407 -0.79(-5.79%)
Oct 02, 2008 14.41 14.41 13.58 13.65 26,726 -0.72(-5.01%)
Oct 01, 2008 14.35 14.59 14.28 14.37 12,777 -0.26(-1.78%)
Sep 30, 2008 14.32 14.66 14.15 14.63 30,525 +0.45(+3.17%)
Sep 29, 2008 15.52 15.55 14.18 14.18 17,832 -1.29(-8.34%)
Sep 26, 2008 15.19 15.54 14.96 15.47 0 +0.27(+1.78%)
Sep 25, 2008 14.83 15.39 14.75 15.20 22,600 +0.44(+2.98%)
Sep 24, 2008 15.12 15.12 14.70 14.76 16,757 -0.07(-0.47%)
Sep 23, 2008 15.53 15.61 14.67 14.83 37,488 -0.58(-3.76%)
Sep 22, 2008 15.60 15.82 15.35 15.41 30,525 -0.33(-2.10%)
Sep 19, 2008 16.35 16.60 15.67 15.74 0 -0.09(-0.57%)
Sep 18, 2008 15.38 15.97 14.80 15.83 44,794 +0.76(+5.04%)
Sep 17, 2008 15.71 15.81 14.99 15.07 25,115 -0.91(-5.69%)
Sep 16, 2008 16.18 16.18 15.58 15.98 45,922 -0.17(-1.05%)
Sep 15, 2008 16.61 17.02 16.07 16.15 41,050 -0.67(-3.98%)
Sep 12, 2008 16.84 16.93 16.49 16.82 35,800 -0.14(-0.83%)
Sep 11, 2008 16.82 17.15 16.70 16.96 35,050 +0.07(+0.41%)
Sep 10, 2008 16.72 17.00 16.49 16.89 34,000 +0.28(+1.69%)
Sep 09, 2008 16.99 17.18 16.59 16.61 33,100 -0.44(-2.58%)
Sep 08, 2008 16.93 17.18 16.84 17.05 44,223 +0.48(+2.90%)
Sep 05, 2008 16.20 16.62 16.05 16.57 0 +0.34(+2.09%)
Sep 04, 2008 16.51 16.60 16.21 16.23 24,400 -0.40(-2.41%)
Sep 03, 2008 16.37 16.70 16.34 16.63 21,700 +0.22(+1.34%)
Sep 02, 2008 16.42 16.78 16.38 16.41 18,800 +0.22(+1.36%)
Aug 29, 2008 16.50 16.56 16.19 16.19 15,232 -0.54(-3.23%)
Aug 28, 2008 16.66 16.80 16.48 16.73 55,500 +0.29(+1.76%)
Aug 27, 2008 16.24 16.60 16.21 16.44 28,705 +0.11(+0.67%)
Aug 26, 2008 16.46 16.62 16.10 16.33 43,415 -0.26(-1.57%)
Aug 25, 2008 16.79 16.88 16.52 16.59 22,310 -0.19(-1.13%)
Aug 22, 2008 16.51 16.82 15.97 16.78 13,950 +0.31(+1.88%)
Aug 21, 2008 16.21 16.49 16.12 16.47 13,117 +0.00(+0.00%)
Aug 20, 2008 16.87 16.88 16.30 16.47 34,600 -0.29(-1.73%)
Aug 19, 2008 18.46 18.46 16.67 16.76 99,097 -0.82(-4.66%)
Aug 18, 2008 18.04 18.14 17.39 17.58 15,625 -0.43(-2.39%)
Aug 15, 2008 18.03 18.39 17.86 18.01 0 -0.06(-0.33%)
Aug 14, 2008 17.13 18.26 17.13 18.07 37,300 +0.84(+4.88%)
Aug 13, 2008 17.37 17.40 17.10 17.23 30,500 -0.08(-0.46%)
Aug 12, 2008 17.43 17.65 17.25 17.31 15,860 -0.35(-1.98%)
Aug 11, 2008 16.75 17.84 16.61 17.66 30,050 +0.92(+5.50%)
Aug 08, 2008 16.04 16.80 16.04 16.74 10,100 +0.72(+4.49%)
Aug 07, 2008 16.42 16.47 16.02 16.02 11,600 -0.67(-4.01%)
Aug 06, 2008 16.42 16.75 16.10 16.69 27,863 +0.19(+1.15%)
Aug 05, 2008 16.20 16.50 16.17 16.50 15,119 +0.46(+2.87%)
Aug 04, 2008 16.02 16.17 15.78 16.04 14,702 +0.04(+0.25%)
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.