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, 2007 33.32 33.32 32.98 33.23 21,200 -0.30(-0.89%)
May 30, 2007 33.25 33.59 32.99 33.53 56,700 +0.24(+0.72%)
May 29, 2007 33.29 33.37 33.00 33.29 156,200 -0.32(-0.95%)
May 25, 2007 32.96 33.66 32.96 33.61 38,600 +0.62(+1.88%)
May 24, 2007 33.31 33.40 32.69 32.99 296,800 -0.20(-0.60%)
May 23, 2007 32.78 33.29 32.78 33.19 60,100 +0.41(+1.25%)
May 22, 2007 32.73 33.00 32.33 32.78 321,700 -0.08(-0.24%)
May 21, 2007 32.50 32.99 32.50 32.86 30,100 +0.30(+0.92%)
May 18, 2007 32.02 32.57 32.02 32.56 47,500 +0.51(+1.59%)
May 17, 2007 31.91 32.11 31.74 32.05 160,500 +0.00(+0.00%)
May 16, 2007 31.78 32.32 31.78 32.05 120,700 +0.30(+0.94%)
May 15, 2007 31.88 32.15 31.75 31.75 47,400 -0.12(-0.38%)
May 14, 2007 31.80 32.13 31.75 31.87 110,400 +0.06(+0.19%)
May 11, 2007 31.45 31.98 31.45 31.81 252,300 +0.28(+0.89%)
May 10, 2007 31.70 31.89 31.29 31.53 67,200 -0.30(-0.94%)
May 09, 2007 31.69 32.01 31.66 31.83 114,300 -0.05(-0.16%)
May 08, 2007 31.79 32.05 31.73 31.88 80,800 +0.00(+0.00%)
May 07, 2007 32.07 32.20 31.70 31.88 106,700 -0.08(-0.25%)
May 04, 2007 32.05 32.28 31.85 31.96 95,500 -0.06(-0.19%)
May 03, 2007 31.80 32.42 31.70 32.02 145,700 +0.22(+0.69%)
May 02, 2007 31.97 32.28 31.55 31.80 261,600 -0.17(-0.53%)
May 01, 2007 31.80 32.52 31.72 31.97 162,700 +0.17(+0.53%)
Apr 30, 2007 31.72 31.98 31.65 31.80 39,000 -0.18(-0.56%)
Apr 27, 2007 32.00 32.50 31.88 31.98 97,800 -0.06(-0.19%)
Apr 26, 2007 31.98 32.14 27.15 32.04 137,300 +0.07(+0.22%)
Apr 25, 2007 31.75 32.11 31.37 31.97 150,600 +0.39(+1.23%)
Apr 24, 2007 31.74 31.74 31.38 31.58 16,800 -0.11(-0.35%)
Apr 23, 2007 31.64 31.82 31.20 31.69 80,900 -0.04(-0.13%)
Apr 20, 2007 31.82 31.99 31.60 31.73 144,900 +0.17(+0.54%)
Apr 19, 2007 31.51 31.70 31.02 31.56 100,800 -0.17(-0.54%)
Apr 18, 2007 31.43 31.80 31.37 31.73 119,000 +0.16(+0.51%)
Apr 17, 2007 31.66 31.67 31.51 31.57 17,500 -0.14(-0.44%)
Apr 16, 2007 31.49 31.76 31.49 31.71 23,900 +0.23(+0.73%)
Apr 13, 2007 31.45 31.70 31.45 31.48 74,300 +0.03(+0.10%)
Apr 12, 2007 31.07 31.49 30.95 31.45 81,300 +0.44(+1.42%)
Apr 11, 2007 31.30 31.45 31.01 31.01 51,700 -0.44(-1.40%)
Apr 10, 2007 31.22 31.46 31.21 31.45 36,400 +0.26(+0.83%)
Apr 09, 2007 31.13 31.49 31.02 31.19 89,700 +0.19(+0.61%)
Apr 05, 2007 31.19 31.20 30.61 31.00 81,800 -0.22(-0.70%)
Apr 04, 2007 31.12 31.49 31.12 31.22 30,200 +0.11(+0.35%)
Apr 03, 2007 31.06 31.43 30.96 31.11 77,500 +0.34(+1.10%)
Apr 02, 2007 30.62 30.78 30.55 30.77 13,100 +0.16(+0.52%)
Mar 30, 2007 30.57 30.73 30.43 30.61 18,100 +0.12(+0.39%)
Mar 29, 2007 30.54 30.67 30.44 30.49 16,400 +0.06(+0.20%)
Mar 28, 2007 30.38 30.50 30.23 30.43 21,000 -0.18(-0.59%)
Mar 27, 2007 30.56 30.74 30.42 30.61 52,000 +0.05(+0.16%)
Mar 26, 2007 30.52 30.63 30.29 30.56 79,600 +0.10(+0.33%)
Mar 23, 2007 30.65 30.73 30.36 30.46 15,500 -0.25(-0.81%)
Mar 22, 2007 30.68 30.90 30.57 30.71 150,500 +0.01(+0.03%)
Mar 21, 2007 30.35 30.73 30.23 30.70 38,000 +0.18(+0.59%)
Mar 20, 2007 30.58 30.85 30.51 30.52 51,800 -0.11(-0.36%)
Mar 19, 2007 30.39 30.63 30.30 30.63 48,300 +0.44(+1.46%)
Mar 16, 2007 29.98 30.19 29.93 30.19 75,200 +0.15(+0.50%)
Mar 15, 2007 30.45 30.46 30.04 30.04 48,700 -0.47(-1.54%)
Mar 14, 2007 30.73 30.80 30.22 30.51 35,800 -0.05(-0.16%)
Mar 13, 2007 31.24 31.19 30.55 30.56 37,000 -0.68(-2.18%)
Mar 12, 2007 30.89 31.29 30.61 31.24 27,700 +0.63(+2.06%)
Mar 09, 2007 30.64 30.85 30.50 30.61 21,200 +0.11(+0.36%)
Mar 08, 2007 30.50 30.90 30.50 30.50 49,900 -0.06(-0.20%)
Mar 07, 2007 30.89 31.05 30.50 30.56 63,800 -0.32(-1.04%)
Mar 06, 2007 30.06 31.02 30.05 30.88 86,000 +1.33(+4.50%)
Mar 05, 2007 29.26 29.73 29.16 29.55 75,100 -0.04(-0.14%)
Mar 02, 2007 30.06 30.06 29.52 29.59 68,800 -0.37(-1.23%)
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.