Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2010
11.64
11.79
11.48
11.52
8,056,863
-0.13(-1.14%)
Feb 25, 2010
11.42
11.70
11.19
11.66
14,349,059
-0.05(-0.45%)
Feb 24, 2010
11.61
11.77
11.52
11.71
6,425,951
+0.16(+1.38%)
Feb 23, 2010
11.84
11.93
11.50
11.55
11,988,299
-0.30(-2.54%)
Feb 22, 2010
12.28
12.41
11.82
11.85
14,233,165
-0.42(-3.40%)
Feb 19, 2010
11.64
12.42
11.61
12.27
23,794,400
+0.11(+0.88%)
Feb 18, 2010
11.90
12.22
11.81
12.16
12,861,821
+0.17(+1.40%)
Feb 17, 2010
11.87
12.10
11.83
11.99
9,099,314
+0.22(+1.88%)
Feb 16, 2010
11.65
11.80
11.52
11.77
6,917,217
+0.32(+2.79%)
Feb 12, 2010
11.40
11.45
11.45
11.45
11,050,586
+0.13(+1.18%)
Feb 11, 2010
11.21
11.52
11.05
11.32
9,628,031
+0.08(+0.71%)
Feb 10, 2010
11.54
11.58
10.94
11.24
10,015,949
-0.32(-2.76%)
Feb 09, 2010
11.51
11.71
11.27
11.56
10,773,005
+0.43(+3.82%)
Feb 08, 2010
11.49
11.52
11.07
11.13
14,888,686
-0.35(-3.09%)
Feb 05, 2010
11.55
11.66
11.02
11.49
14,471,229
-0.09(-0.77%)
Feb 04, 2010
11.86
12.04
11.50
11.58
18,960,996
-0.62(-5.09%)
Feb 03, 2010
11.82
12.29
11.79
12.20
17,505,056
+0.53(+4.56%)
Feb 02, 2010
11.80
11.87
11.45
11.66
21,804,626
+0.13(+1.15%)
Feb 01, 2010
11.53
11.79
11.38
11.53
10,188,253
+0.06(+0.54%)
Jan 29, 2010
11.77
11.90
11.40
11.47
10,674,637
-0.21(-1.82%)
Jan 28, 2010
11.91
11.94
11.31
11.68
11,906,262
-0.12(-0.98%)
Jan 27, 2010
11.74
11.94
11.45
11.80
8,570,244
+0.01(+0.07%)
Jan 26, 2010
11.70
11.94
11.63
11.79
11,722,085
-0.03(-0.23%)
Jan 25, 2010
12.02
12.02
11.65
11.82
7,243,387
+0.02(+0.15%)
Jan 22, 2010
11.65
12.16
11.61
11.80
17,288,820
+0.09(+0.76%)
Jan 21, 2010
12.05
12.35
11.69
11.71
11,984,239
-0.32(-2.66%)
Jan 20, 2010
12.14
12.23
11.81
12.03
11,436,711
+0.12(+0.97%)
Jan 19, 2010
11.77
12.04
11.67
11.91
6,973,864
+0.15(+1.28%)
Jan 15, 2010
12.21
11.76
11.76
11.76
16,171,054
-0.46(-3.77%)
Jan 14, 2010
12.37
12.47
12.20
12.22
7,722,552
-0.19(-1.50%)
Jan 13, 2010
12.14
12.47
11.98
12.41
7,926,409
+0.38(+3.17%)
Jan 12, 2010
12.32
12.36
11.88
12.03
9,175,224
-0.47(-3.76%)
Jan 11, 2010
12.53
12.61
12.29
12.50
6,754,281
-0.05(-0.42%)
Jan 08, 2010
12.41
12.82
12.31
12.55
7,590,125
+0.13(+1.07%)
Jan 07, 2010
12.22
12.64
12.05
12.42
10,146,340
+0.24(+1.97%)
Jan 06, 2010
12.43
12.63
12.13
12.18
16,420,889
-0.40(-3.17%)
Jan 05, 2010
12.58
12.76
12.46
12.58
6,133,732
-0.06(-0.49%)
Jan 04, 2010
12.61
12.77
12.40
12.64
7,565,334
+0.18(+1.42%)
Dec 31, 2009
12.65
12.46
12.46
12.46
4,802,446
-0.22(-1.75%)
Dec 30, 2009
12.59
12.69
12.43
12.68
5,186,144
-0.04(-0.35%)
Dec 29, 2009
12.33
12.78
12.33
12.73
8,053,509
+0.44(+3.61%)
Dec 28, 2009
12.31
12.36
12.20
12.29
4,599,821
-0.03(-0.22%)
Dec 24, 2009
12.40
12.48
12.29
12.31
1,438,568
-0.06(-0.50%)
Dec 23, 2009
12.39
12.44
12.04
12.37
6,521,529
+0.08(+0.65%)
Dec 22, 2009
12.43
12.43
12.21
12.29
4,936,435
-0.04(-0.29%)
Dec 21, 2009
12.47
12.59
12.29
12.33
8,545,403
+0.03(+0.22%)
Dec 18, 2009
12.37
12.37
12.05
12.30
11,751,768
+0.12(+0.95%)
Dec 17, 2009
12.45
12.70
12.19
12.19
9,963,492
-0.60(-4.72%)
Dec 16, 2009
12.60
12.92
12.56
12.79
11,090,205
+0.33(+2.63%)
Dec 15, 2009
12.16
12.68
12.05
12.46
11,113,264
+0.00(+0.00%)
Dec 14, 2009
12.46
12.53
12.35
12.46
7,335,217
-0.01(-0.07%)
Dec 11, 2009
12.33
12.50
12.25
12.47
10,191,756
+0.22(+1.81%)
Dec 10, 2009
12.29
12.45
12.21
12.25
10,324,647
+0.23(+1.92%)
Dec 09, 2009
12.27
12.32
11.86
12.02
10,791,233
-0.37(-3.01%)
Dec 08, 2009
12.13
12.64
12.01
12.39
16,497,126
+0.07(+0.58%)
Dec 07, 2009
11.79
12.44
11.79
12.32
18,419,092
+0.38(+3.19%)
Dec 04, 2009
11.62
11.98
11.35
11.94
14,870,465
+0.61(+5.40%)
Dec 03, 2009
11.53
11.74
11.28
11.33
11,413,877
-0.22(-1.92%)
Dec 02, 2009
11.61
11.72
11.47
11.55
5,689,035
-0.12(-0.99%)
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
.