Indicators

CBS Corp (NY: CBS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.56	14.94	14.47	14.56	8,752,874	-0.29(-1.95%)
May 27, 2010	14.58	14.87	14.46	14.85	11,553,928	+0.69(+4.87%)
May 26, 2010	14.10	14.56	13.94	14.16	100	+0.27(+1.94%)
May 25, 2010	13.35	13.94	13.17	13.89	250	-0.07(-0.50%)
May 24, 2010	14.26	14.64	13.92	13.96	19,601,158	-0.36(-2.51%)
May 21, 2010	13.54	14.32	13.46	14.32	15,869,796	-0.11(-0.77%)
May 20, 2010	14.28	14.55	13.84	14.43	15,329,214	-0.48(-3.21%)
May 19, 2010	14.75	15.10	14.41	14.91	13,194,023	+0.00(+0.00%)
May 18, 2010	15.41	15.49	14.84	14.91	100	-0.34(-2.23%)
May 17, 2010	14.74	15.36	14.58	15.25	16,496,625	+0.58(+3.95%)
May 14, 2010	14.67	14.90	14.47	14.67	10,016,675	-0.33(-2.20%)
May 13, 2010	15.33	15.52	14.94	15.00	10,602,503	-0.32(-2.09%)
May 12, 2010	15.18	15.57	14.99	15.32	10,663,287	+0.23(+1.52%)
May 11, 2010	15.48	15.49	15.03	15.09	12,360,649	-0.25(-1.63%)
May 10, 2010	15.24	15.37	15.12	15.34	13,641,453	+1.13(+7.95%)
May 07, 2010	14.98	15.00	13.85	14.21	27,277,298	-0.45(-3.07%)
May 06, 2010	14.94	15.50	13.75	14.66	2,600	-1.16(-7.33%)
May 05, 2010	15.67	16.12	15.48	15.82	20,482,388	-0.38(-2.35%)
May 04, 2010	16.41	16.42	15.84	16.20	100	-0.51(-3.05%)

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.