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 29, 2009 7.400 7.530 7.260 7.480 24,660 +0.33(+4.62%)
May 28, 2009 7.100 7.190 6.860 7.150 33,400 +0.10(+1.42%)
May 27, 2009 7.250 7.400 7.050 7.050 25,488 -0.20(-2.76%)
May 26, 2009 6.990 7.360 6.890 7.250 31,908 +0.21(+2.98%)
May 22, 2009 6.980 7.240 6.870 7.040 32,791 +0.06(+0.86%)
May 21, 2009 7.300 7.300 6.910 6.980 31,100 -0.44(-5.93%)
May 20, 2009 7.270 7.770 7.270 7.420 60,900 +0.08(+1.09%)
May 19, 2009 7.300 7.500 7.140 7.340 38,212 -0.09(-1.21%)
May 18, 2009 7.000 7.470 6.880 7.430 28,387 +0.61(+8.94%)
May 15, 2009 6.850 7.390 6.810 6.820 32,041 -0.13(-1.87%)
May 14, 2009 6.540 7.080 6.520 6.950 34,200 +0.41(+6.27%)
May 13, 2009 6.880 7.000 6.500 6.540 58,391 -0.62(-8.66%)
May 12, 2009 7.600 7.690 6.680 7.160 56,988 -0.55(-7.13%)
May 11, 2009 8.240 8.350 7.680 7.710 51,021 -0.94(-10.87%)
May 08, 2009 8.000 8.850 8.000 8.650 54,170 +0.47(+5.75%)
May 07, 2009 8.300 8.690 7.850 8.180 74,590 +0.08(+0.99%)
May 06, 2009 7.510 8.440 7.490 8.100 38,656 +0.60(+8.00%)
May 05, 2009 7.250 7.560 7.230 7.500 14,900 +0.23(+3.16%)
May 04, 2009 7.230 7.310 7.160 7.270 41,348 +0.03(+0.41%)
May 01, 2009 7.160 7.390 6.900 7.240 18,308 +0.12(+1.69%)
Apr 30, 2009 6.700 7.770 6.670 7.120 75,131 +0.62(+9.54%)
Apr 29, 2009 6.100 6.571 6.100 6.500 18,095 +0.50(+8.33%)
Apr 28, 2009 5.950 6.200 5.940 6.000 13,450 -0.14(-2.28%)
Apr 27, 2009 6.390 6.390 6.050 6.140 35,665 -0.41(-6.26%)
Apr 24, 2009 6.120 6.550 5.960 6.550 62,075 +0.54(+8.99%)
Apr 23, 2009 5.940 6.100 5.740 6.010 11,681 +0.02(+0.33%)
Apr 22, 2009 5.880 6.390 5.860 5.990 27,141 -0.13(-2.12%)
Apr 21, 2009 5.850 6.380 5.780 6.120 31,087 +0.25(+4.26%)
Apr 20, 2009 6.290 6.590 5.760 5.870 62,900 -1.00(-14.56%)
Apr 17, 2009 6.000 6.980 5.800 6.870 119,141 +1.17(+20.53%)
Apr 16, 2009 5.480 5.780 5.430 5.700 38,290 +0.24(+4.40%)
Apr 15, 2009 5.180 5.460 5.130 5.460 11,690 +0.20(+3.80%)
Apr 14, 2009 5.450 5.600 5.110 5.260 28,300 -0.31(-5.57%)
Apr 13, 2009 5.430 5.600 5.260 5.570 33,000 +0.14(+2.58%)
Apr 09, 2009 5.250 5.650 5.240 5.430 56,091 +0.36(+7.10%)
Apr 08, 2009 4.820 5.110 4.760 5.070 37,902 +0.17(+3.47%)
Apr 07, 2009 4.850 4.960 4.750 4.900 24,715 -0.02(-0.41%)
Apr 06, 2009 4.930 5.920 4.750 4.920 45,380 -0.01(-0.20%)
Apr 03, 2009 4.650 5.060 4.580 4.930 49,005 +0.19(+4.01%)
Apr 02, 2009 4.140 4.880 4.140 4.740 55,407 +0.79(+20.00%)
Apr 01, 2009 3.810 4.000 3.750 3.950 42,832 +0.03(+0.77%)
Mar 31, 2009 4.020 4.020 3.720 3.920 31,100 +0.00(+0.00%)
Mar 30, 2009 4.360 4.360 3.840 3.920 37,889 -0.88(-18.33%)
Mar 26, 2009 4.550 4.870 4.550 4.800 41,321 +0.36(+8.11%)
Mar 25, 2009 4.560 4.830 4.260 4.440 18,674 -0.12(-2.63%)
Mar 24, 2009 4.990 4.990 4.440 4.560 26,258 +0.06(+1.33%)
Mar 23, 2009 4.400 4.500 4.310 4.500 26,770 +0.48(+11.94%)
Mar 20, 2009 4.380 4.390 3.830 4.020 19,097 -0.36(-8.22%)
Mar 19, 2009 4.480 4.540 4.330 4.380 24,046 -0.08(-1.79%)
Mar 18, 2009 4.200 4.640 4.130 4.460 123,673 +0.36(+8.78%)
Mar 17, 2009 4.020 4.160 3.890 4.100 17,700 +0.24(+6.22%)
Mar 16, 2009 4.000 4.110 3.830 3.860 31,233 +0.11(+2.93%)
Mar 13, 2009 4.020 4.070 3.750 3.750 0 -0.30(-7.41%)
Mar 12, 2009 3.750 4.070 3.560 4.050 33,689 +0.35(+9.46%)
Mar 11, 2009 3.550 3.920 3.520 3.700 35,045 +0.15(+4.23%)
Mar 10, 2009 3.110 3.700 3.100 3.550 30,297 +0.45(+14.52%)
Mar 09, 2009 3.340 3.340 3.060 3.100 42,950 -0.31(-9.09%)
Mar 06, 2009 3.440 3.520 3.260 3.410 0 +0.05(+1.49%)
Mar 05, 2009 3.700 3.720 3.340 3.360 11,922 -0.50(-12.95%)
Mar 04, 2009 3.870 4.010 3.640 3.860 32,095 -0.09(-2.28%)
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.