CBS $50.62

down -0.49


24/5/2013 04:24 PM  |  NYSE : CBS.A  |  Industries : Information / Radio and Television Broadcasting
Type:

CBS.A historical data

Date Open High Low Close Volume
5/24/2013 50.61 50.76 50.54 50.62 7
5/23/2013 50.73 51.20 50.29 51.11 63
5/22/2013 51.00 52.34 51.00 51.21 68
5/21/2013 50.95 51.15 50.52 51.00 17
5/20/2013 51.05 51.39 50.98 51.05 31
5/17/2013 50.09 51.48 50.09 51.48 35
5/16/2013 50.52 50.52 49.61 49.61 33
5/15/2013 49.75 50.28 49.70 50.27 20
5/14/2013 49.20 50.62 49.20 49.99 31
5/13/2013 47.81 48.98 47.78 48.96 41
5/10/2013 47.22 47.65 47.22 47.65 18
5/9/2013 46.78 47.05 46.77 46.86 22
5/8/2013 47.66 47.66 46.71 46.91 14
5/7/2013 47.33 47.67 47.16 47.64 79
5/6/2013 48.01 48.01 47.15 47.16 47
5/3/2013 47.73 47.89 47.57 47.69 30
5/2/2013 46.96 48.15 46.96 47.37 1195
5/1/2013 45.87 46.88 45.75 46.32 53
4/30/2013 45.89 46.25 45.38 45.79 62
4/29/2013 46.49 46.84 46.20 46.20 31
4/26/2013 46.05 46.50 46.05 46.50 19
4/25/2013 46.30 46.30 45.90 45.90 61
4/24/2013 46.47 46.54 46.01 46.05 17
4/23/2013 46.92 46.93 46.00 46.76 357
4/22/2013 46.42 47.10 46.29 46.99 548
4/19/2013 45.20 46.13 45.20 45.80 259
4/18/2013 45.46 45.60 44.72 44.72 94
4/17/2013 45.64 45.97 45.34 45.46 33
4/16/2013 45.37 46.28 45.37 46.12 57
4/15/2013 46.11 46.30 44.90 45.10 53
4/12/2013 46.40 46.67 46.18 46.55 116
4/11/2013 46.62 46.94 46.29 46.29 396
4/10/2013 46.16 46.65 46.09 46.55 59
4/9/2013 46.32 46.51 45.66 45.94 31
4/8/2013 45.43 46.21 45.21 46.21 27
4/5/2013 43.84 45.33 43.84 45.33 15
4/4/2013 44.92 45.40 44.88 44.88 32
4/3/2013 45.84 45.84 44.69 44.87 32
4/2/2013 46.07 46.07 45.54 45.54 11
4/1/2013 46.41 46.91 45.41 45.78 60
3/28/2013 46.46 46.74 46.33 46.33 68
3/27/2013 46.00 46.23 46.00 46.16 8
3/26/2013 45.74 45.91 45.34 45.65 77
3/25/2013 46.25 46.25 45.40 45.46 57
3/22/2013 46.01 46.24 45.96 45.96 39
3/21/2013 46.33 46.44 45.98 46.00 17
3/20/2013 46.20 46.42 46.20 46.23 19
3/19/2013 46.88 46.90 45.66 45.76 29
3/18/2013 45.97 46.76 45.77 46.67 16
3/15/2013 46.83 47.12 46.70 46.70 62
3/14/2013 46.29 47.30 46.29 46.89 82
3/13/2013 45.92 45.97 45.58 45.88 39
3/12/2013 45.75 45.94 44.97 45.92 160
3/11/2013 45.74 45.99 45.57 45.83 141
3/8/2013 45.16 46.07 45.16 45.99 136
3/7/2013 44.80 45.49 44.64 45.00 92
3/6/2013 45.24 45.40 44.52 44.74 315
3/5/2013 44.27 45.04 44.27 44.84 188
3/4/2013 43.21 43.86 43.19 43.81 57
3/1/2013 43.07 43.51 42.97 43.51 50
2/28/2013 43.42 43.60 43.15 43.34 35
2/27/2013 42.84 43.95 42.84 43.75 61
2/26/2013 42.46 42.50 42.31 42.49 73
2/25/2013 43.51 43.57 42.38 42.38 115
2/22/2013 43.35 43.45 43.06 43.39 23
2/21/2013 43.87 43.87 43.36 43.36 119
2/20/2013 44.87 44.89 43.77 43.88 49
2/19/2013 44.70 45.05 44.67 44.86 83
2/15/2013 43.32 45.68 43.32 44.58 186
2/14/2013 42.30 43.00 42.30 42.95 37
2/13/2013 43.11 43.36 42.45 42.70 69
2/12/2013 42.68 43.21 42.68 43.15 21
2/11/2013 42.76 42.76 42.06 42.31 63
2/8/2013 42.67 42.81 42.66 42.81 12
2/7/2013 41.83 42.42 41.30 42.38 226
2/6/2013 42.32 42.32 41.87 42.05 355
2/5/2013 41.93 42.53 41.93 42.28 34
2/4/2013 42.12 42.25 41.82 41.89 33
2/1/2013 41.87 42.46 41.79 42.46 36
1/31/2013 41.97 41.97 41.54 41.70 248
1/30/2013 42.30 42.30 42.00 42.25 100
1/29/2013 41.99 42.34 41.96 42.12 27
1/28/2013 42.24 42.42 42.13 42.32 45
1/25/2013 42.17 42.21 41.68 42.21 301
1/24/2013 42.27 43.10 41.73 42.03 140
1/23/2013 41.71 42.21 41.48 42.21 40
1/22/2013 40.78 41.85 40.78 41.82 59
1/18/2013 40.86 40.87 40.00 40.45 151
1/17/2013 41.64 42.43 40.90 41.05 1828
1/16/2013 37.81 38.05 37.80 37.99 161
1/15/2013 37.89 38.20 37.68 38.13 319
1/14/2013 38.55 38.60 38.15 38.22 58
1/11/2013 38.32 38.81 38.32 38.54 574
1/10/2013 38.24 38.56 38.13 38.54 229
1/9/2013 37.87 38.28 37.79 37.99 227
1/8/2013 38.13 38.13 37.48 37.56 192
1/7/2013 38.21 38.40 38.21 38.32 19
1/4/2013 39.03 39.03 38.27 38.68 14
1/3/2013 39.35 39.35 39.00 39.06 1227
1/2/2013 39.32 39.33 38.76 39.21 717
Marketplace
Trading Center