CBS CORPORATION CLASS B (NY: CBS)
55.18 USD  +0.58 (+1.06%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.850 3.950 3.650 3.840 9,403,812 +0.05(+1.32%)
Mar 30, 2009 4.200 4.470 3.760 3.790 16,198,629 -0.92(-19.53%)
Mar 26, 2009 4.460 4.790 4.450 4.710 10,469,130 +0.32(+7.29%)
Mar 25, 2009 4.600 4.800 4.230 4.390 10,027,715 -0.08(-1.79%)
Mar 24, 2009 4.350 4.840 4.330 4.470 11,684,158 +0.05(+1.13%)
Mar 23, 2009 4.290 4.430 4.230 4.420 9,312,435 +0.37(+9.14%)
Mar 20, 2009 4.330 4.340 3.755 4.050 12,426,591 -0.30(-6.90%)
Mar 19, 2009 4.490 4.490 4.250 4.350 9,805,139 +0.01(+0.31%)
Mar 18, 2009 4.120 4.580 4.010 4.337 16,409,957 +0.19(+4.49%)
Mar 17, 2009 4.000 4.170 3.860 4.150 11,234,514 +0.32(+8.36%)
Mar 16, 2009 4.000 4.130 3.810 3.830 9,697,506 -0.05(-1.29%)
Mar 13, 2009 4.050 4.090 3.760 3.880 0 -0.14(-3.48%)
Mar 12, 2009 3.750 4.070 3.525 4.020 17,027,279 +0.27(+7.20%)
Mar 11, 2009 3.600 3.930 3.410 3.750 13,153,612 +0.20(+5.63%)
Mar 10, 2009 3.170 3.730 3.080 3.550 22,482,534 +0.46(+14.89%)
Mar 09, 2009 3.380 3.380 3.060 3.090 9,770,603 -0.27(-8.04%)
Mar 06, 2009 3.550 3.550 3.250 3.360 0 -0.07(-2.04%)
Mar 05, 2009 3.720 3.750 3.310 3.430 16,578,464 -0.42(-10.91%)
Mar 04, 2009 3.850 4.049 3.620 3.850 22,167,429 -0.13(-3.39%)
Mar 02, 2009 4.160 4.160 3.850 3.985 16,494,159 -0.28(-6.67%)
Feb 27, 2009 4.890 4.890 4.250 4.270 0 -0.28(-6.15%)
Feb 26, 2009 5.110 5.200 4.490 4.550 14,954,819 -0.43(-8.63%)
Feb 25, 2009 5.170 5.240 4.770 4.980 13,103,125 -0.22(-4.23%)
Feb 24, 2009 4.810 5.300 4.690 5.200 14,509,688 +0.30(+6.12%)
Feb 23, 2009 5.060 5.060 4.795 4.900 13,761,428 +0.01(+0.20%)
Feb 21, 2009 4.850 5.150 4.730 4.890 0 +0.00(+0.00%)
Feb 20, 2009 4.850 5.150 4.730 4.890 18,315,751 -0.08(-1.61%)
Feb 19, 2009 5.660 6.150 4.960 4.970 23,078,583 -0.16(-3.12%)
Feb 18, 2009 5.310 5.310 4.910 5.130 23,721,204 -0.12(-2.29%)
Feb 17, 2009 5.510 5.640 5.200 5.250 10,193,090 -0.56(-9.64%)
Feb 14, 2009 5.870 5.920 5.550 5.810 0 +0.00(+0.00%)
Feb 13, 2009 5.870 5.920 5.550 5.810 11,534,161 -0.04(-0.68%)
Feb 12, 2009 5.670 5.900 5.500 5.850 9,980,758 -0.03(-0.51%)
Feb 11, 2009 5.750 6.070 5.660 5.880 9,523,461 +0.21(+3.70%)
Feb 10, 2009 6.130 6.220 5.620 5.670 9,810,161 -0.55(-8.84%)
Feb 09, 2009 6.400 6.460 6.150 6.220 10,068,880 -0.18(-2.81%)
Feb 06, 2009 6.010 6.670 5.930 6.400 12,639,146 +0.41(+6.84%)
Feb 05, 2009 5.750 6.200 5.600 5.990 12,318,238 +0.23(+3.99%)
Feb 04, 2009 5.790 6.160 5.700 5.760 14,912,342 -0.09(-1.54%)
Feb 03, 2009 5.800 5.940 5.520 5.850 9,847,998 +0.05(+0.86%)
Feb 02, 2009 5.630 5.880 5.490 5.800 8,346,133 +0.08(+1.40%)
Jan 30, 2009 6.130 6.160 5.680 5.720 0 -0.30(-4.98%)
Jan 29, 2009 6.430 6.430 5.930 6.020 8,386,898 -0.49(-7.53%)
Jan 28, 2009 6.290 6.650 6.070 6.510 8,305,823 +0.38(+6.20%)
Jan 27, 2009 6.150 6.400 6.080 6.130 8,204,179 +0.01(+0.16%)
Jan 26, 2009 6.290 6.590 5.930 6.120 10,018,545 -0.38(-5.85%)
Jan 24, 2009 6.260 6.630 6.000 6.500 0 +0.00(+0.00%)
Jan 23, 2009 6.260 6.630 6.000 6.500 14,897,261 +0.06(+0.93%)
Jan 22, 2009 6.700 6.880 6.370 6.440 11,824,905 -0.70(-9.80%)
Jan 21, 2009 6.600 7.150 6.550 7.140 11,501,295 +0.66(+10.19%)
Jan 20, 2009 7.190 7.280 6.450 6.480 8,156,295 -0.72(-10.00%)
Jan 16, 2009 7.230 7.410 6.890 7.200 7,592,872 +0.10(+1.41%)
Jan 15, 2009 7.210 7.360 6.640 7.100 11,894,475 -0.12(-1.66%)
Jan 14, 2009 7.430 7.550 7.040 7.220 7,732,630 -0.37(-4.87%)
Jan 13, 2009 7.840 7.840 7.420 7.590 9,576,347 -0.23(-2.94%)
Jan 12, 2009 8.500 8.500 7.740 7.820 7,796,548 -0.58(-6.90%)
Jan 10, 2009 8.600 8.770 8.360 8.400 0 +0.00(+0.00%)
Jan 09, 2009 8.600 8.770 8.360 8.400 6,402,590 -0.31(-3.56%)
Jan 08, 2009 8.450 8.830 8.290 8.710 9,377,401 +0.20(+2.35%)
Jan 07, 2009 8.750 8.800 8.370 8.510 10,367,246 -0.41(-4.60%)
Jan 06, 2009 8.830 9.190 8.710 8.920 13,714,939 +0.22(+2.53%)
Jan 05, 2009 8.850 9.000 8.620 8.700 8,665,282 -0.21(-2.36%)
Jan 02, 2009 8.190 8.930 8.150 8.910 0 +0.72(+8.79%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here