Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.440 7.440 7.120 7.380 11,440,498 +0.39(+5.58%)
May 28, 2009 7.130 7.140 6.770 6.990 9,094,120 +0.01(+0.14%)
May 27, 2009 7.180 7.370 6.970 6.980 8,732,996 -0.21(-2.92%)
May 26, 2009 7.000 7.290 6.830 7.190 7,863,029 +0.18(+2.57%)
May 22, 2009 7.040 7.210 6.780 7.010 7,690,387 +0.09(+1.30%)
May 21, 2009 7.140 7.200 6.780 6.920 11,866,558 -0.36(-4.95%)
May 20, 2009 7.300 7.710 7.150 7.280 12,420,349 +0.06(+0.83%)
May 19, 2009 7.250 7.430 6.990 7.220 13,141,340 -0.10(-1.37%)
May 18, 2009 6.790 7.380 6.760 7.320 12,589,348 +0.62(+9.25%)
May 15, 2009 6.800 7.310 6.670 6.700 15,437,498 -0.14(-2.05%)
May 14, 2009 6.530 6.990 6.470 6.840 12,953,524 +0.32(+4.91%)
May 13, 2009 6.730 6.750 6.320 6.520 17,794,728 -0.53(-7.52%)
May 12, 2009 7.730 7.730 6.530 7.050 22,820,776 -0.57(-7.48%)
May 11, 2009 8.120 8.210 7.570 7.620 13,965,219 -0.93(-10.88%)
May 08, 2009 7.840 8.795 7.460 8.550 24,692,322 +0.71(+9.06%)
May 07, 2009 8.260 8.630 7.730 7.840 20,305,638 -0.14(-1.75%)
May 06, 2009 7.350 8.200 7.350 7.980 19,228,534 +0.65(+8.87%)
May 05, 2009 7.190 7.500 7.110 7.330 13,406,350 +0.13(+1.81%)
May 04, 2009 7.220 7.380 7.070 7.200 9,496,842 +0.01(+0.14%)
May 01, 2009 7.080 7.390 6.850 7.190 9,633,304 +0.15(+2.13%)
Apr 30, 2009 6.610 7.650 6.480 7.040 19,591,892 +0.69(+10.87%)
Apr 29, 2009 5.930 6.470 5.880 6.350 11,412,987 +0.49(+8.36%)
Apr 28, 2009 5.920 6.020 5.790 5.860 8,400,661 -0.15(-2.50%)
Apr 27, 2009 6.120 6.240 5.940 6.010 9,994,295 -0.21(-3.38%)
Apr 24, 2009 5.890 6.272 5.810 6.220 9,019,758 +0.42(+7.24%)
Apr 23, 2009 6.000 6.020 5.650 5.800 8,882,043 -0.12(-2.03%)
Apr 22, 2009 5.920 6.240 5.660 5.920 11,369,423 -0.26(-4.21%)
Apr 21, 2009 5.750 6.310 5.650 6.180 10,987,719 +0.43(+7.48%)
Apr 20, 2009 6.500 6.500 5.610 5.750 18,214,924 -0.95(-14.18%)
Apr 17, 2009 5.590 6.840 5.450 6.700 29,260,320 +1.11(+19.86%)
Apr 16, 2009 5.410 5.710 5.300 5.590 6,532,731 +0.25(+4.68%)
Apr 15, 2009 5.120 5.350 5.040 5.340 5,303,805 +0.17(+3.29%)
Apr 14, 2009 5.410 5.550 5.030 5.170 11,554,363 -0.30(-5.48%)
Apr 13, 2009 5.300 5.540 5.200 5.470 6,004,528 +0.11(+2.05%)
Apr 09, 2009 5.220 5.650 5.150 5.360 14,143,011 +0.33(+6.56%)
Apr 08, 2009 4.850 5.120 4.500 5.030 11,347,293 +0.18(+3.71%)
Apr 07, 2009 4.780 4.990 4.690 4.850 7,703,275 -0.04(-0.82%)
Apr 06, 2009 4.800 4.980 4.720 4.890 9,209,389 +0.04(+0.82%)
Apr 03, 2009 4.730 5.070 4.510 4.850 13,745,790 +0.18(+3.85%)
Apr 02, 2009 4.020 4.710 4.000 4.670 19,167,980 +0.79(+20.36%)
Apr 01, 2009 3.780 3.900 3.650 3.880 8,257,805 +0.04(+1.04%)
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 17,027,280 +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 22,167,428 -0.13(-3.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.