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, 2012 32.20 32.82 31.80 32.82 2,450 +0.44(+1.36%)
May 30, 2012 32.72 32.72 32.32 32.38 9,100 -0.69(-2.09%)
May 29, 2012 32.78 33.20 32.78 33.07 3,722 +0.53(+1.63%)
May 25, 2012 32.34 32.86 31.98 32.54 36,883 +0.32(+0.99%)
May 24, 2012 32.07 32.26 32.07 32.22 1,123 +0.10(+0.31%)
May 23, 2012 31.64 32.12 31.31 32.12 1,558 +0.42(+1.32%)
May 22, 2012 32.20 32.30 31.65 31.70 22,909 -0.65(-2.01%)
May 21, 2012 31.34 32.35 31.27 32.35 5,510 +0.93(+2.96%)
May 18, 2012 31.00 31.69 30.70 31.42 24,902 +0.57(+1.85%)
May 17, 2012 32.37 32.37 30.49 30.85 34,309 -1.62(-4.99%)
May 16, 2012 31.99 32.99 31.99 32.47 2,708 -0.12(-0.37%)
May 15, 2012 31.75 32.60 31.75 32.59 2,133 +0.10(+0.31%)
May 14, 2012 32.94 32.96 32.49 32.49 3,850 -0.99(-2.96%)
May 11, 2012 33.47 33.92 33.40 33.48 2,140 -0.18(-0.53%)
May 10, 2012 33.67 33.94 33.62 33.66 3,325 +0.27(+0.81%)
May 09, 2012 33.19 33.85 32.88 33.39 7,500 -0.14(-0.42%)
May 08, 2012 33.44 33.53 32.88 33.53 1,600 -0.19(-0.56%)
May 07, 2012 33.29 33.84 33.29 33.72 3,589 -0.26(-0.77%)
May 04, 2012 34.60 34.60 33.89 33.98 1,800 -0.78(-2.24%)
May 03, 2012 34.78 35.05 34.58 34.76 8,349 -0.19(-0.54%)
May 02, 2012 35.56 35.56 34.45 34.95 10,065 +0.89(+2.61%)
May 01, 2012 34.25 34.50 33.95 34.06 8,083 -0.03(-0.09%)
Apr 30, 2012 35.21 35.21 34.00 34.09 3,036 -0.85(-2.43%)
Apr 27, 2012 34.97 35.11 34.59 34.94 11,834 +0.22(+0.63%)
Apr 26, 2012 33.96 34.72 33.83 34.72 2,075 +0.85(+2.51%)
Apr 25, 2012 33.58 33.97 33.53 33.87 1,900 +0.78(+2.36%)
Apr 24, 2012 33.35 33.36 33.09 33.09 956 +0.02(+0.06%)
Apr 23, 2012 33.68 33.68 33.07 33.07 1,000 -0.92(-2.71%)
Apr 20, 2012 34.03 34.21 33.99 33.99 2,960 +0.21(+0.62%)
Apr 19, 2012 33.55 33.93 33.48 33.78 31,350 +0.15(+0.45%)
Apr 18, 2012 33.36 33.63 33.35 33.63 950 +0.15(+0.45%)
Apr 17, 2012 33.23 33.69 33.01 33.48 2,932 +0.33(+1.00%)
Apr 16, 2012 33.33 33.33 32.72 33.15 2,901 -0.03(-0.09%)
Apr 13, 2012 32.69 33.18 32.05 33.18 6,900 +0.51(+1.56%)
Apr 12, 2012 32.09 32.70 32.09 32.67 4,150 +0.68(+2.13%)
Apr 11, 2012 32.22 32.27 31.99 31.99 2,300 +0.19(+0.60%)
Apr 10, 2012 33.03 33.03 31.80 31.80 3,200 -1.43(-4.30%)
Apr 09, 2012 32.87 33.25 32.79 33.23 7,385 -0.51(-1.51%)
Apr 05, 2012 33.40 33.85 32.92 33.74 7,357 +0.33(+0.99%)
Apr 04, 2012 34.05 34.05 33.32 33.41 3,000 -0.84(-2.45%)
Apr 03, 2012 34.22 34.68 34.00 34.25 20,368 -0.02(-0.06%)
Apr 02, 2012 34.18 34.43 33.91 34.27 7,561 +0.01(+0.03%)
Mar 30, 2012 33.46 34.26 33.46 34.26 11,793 +0.98(+2.94%)
Mar 29, 2012 32.44 33.31 32.35 33.28 10,076 +0.68(+2.09%)
Mar 28, 2012 32.69 32.76 32.56 32.60 3,223 -0.23(-0.70%)
Mar 27, 2012 32.71 32.83 32.45 32.83 4,800 +0.14(+0.43%)
Mar 26, 2012 32.56 32.88 32.51 32.69 30,013 +0.49(+1.52%)
Mar 23, 2012 31.89 32.35 31.88 32.20 1,590 +0.34(+1.07%)
Mar 22, 2012 31.60 31.97 31.60 31.86 8,650 -0.23(-0.72%)
Mar 21, 2012 32.06 32.10 31.89 32.09 5,505 +0.02(+0.06%)
Mar 20, 2012 32.24 32.24 31.83 32.07 15,546 -0.35(-1.08%)
Mar 19, 2012 32.10 32.53 32.10 32.42 13,110 +0.24(+0.74%)
Mar 16, 2012 32.18 32.26 32.02 32.18 6,165 +0.15(+0.47%)
Mar 15, 2012 31.50 32.13 31.49 32.03 4,834 +0.02(+0.06%)
Mar 14, 2012 32.16 32.35 31.90 32.01 11,471 +0.11(+0.35%)
Mar 13, 2012 30.98 31.98 30.98 31.90 7,649 +0.77(+2.47%)
Mar 12, 2012 31.56 31.59 31.02 31.13 6,276 -0.27(-0.85%)
Mar 09, 2012 31.41 31.62 31.38 31.40 5,360 +0.20(+0.63%)
Mar 08, 2012 30.69 31.26 30.69 31.20 2,400 +0.68(+2.23%)
Mar 07, 2012 29.97 30.57 29.97 30.52 25,300 +0.82(+2.76%)
Mar 06, 2012 30.35 30.35 29.56 29.70 1,557 -0.87(-2.85%)
Mar 05, 2012 30.99 30.99 30.56 30.57 3,651 -0.41(-1.32%)
Mar 02, 2012 31.13 31.15 30.98 30.98 3,300 -0.12(-0.39%)
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.