Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Mar 31, 2009 3.415 3.504 3.238 3.406 10,601,244 +0.04(+1.32%)
Mar 30, 2009 3.726 3.965 3.335 3.362 18,261,278 -0.82(-19.53%)
Mar 26, 2009 3.956 4.249 3.947 4.178 11,802,214 +0.28(+7.29%)
Mar 25, 2009 4.080 4.258 3.752 3.894 11,304,592 -0.07(-1.79%)
Mar 24, 2009 3.859 4.293 3.841 3.965 13,171,958 +0.04(+1.13%)
Mar 23, 2009 3.805 3.930 3.752 3.921 10,498,232 +0.33(+9.14%)
Mar 20, 2009 3.841 3.850 3.331 3.593 14,008,928 -0.27(-6.90%)
Mar 19, 2009 3.983 3.983 3.770 3.859 11,053,674 +0.01(+0.31%)
Mar 18, 2009 3.655 4.063 3.557 3.847 18,499,516 +0.17(+4.49%)
Mar 17, 2009 3.548 3.699 3.424 3.681 12,665,058 +0.28(+8.36%)
Mar 16, 2009 3.548 3.664 3.380 3.397 10,932,336 -0.04(-1.29%)
Mar 13, 2009 3.593 3.628 3.335 3.442 0 -0.12(-3.48%)
Mar 12, 2009 3.326 3.610 3.127 3.566 19,195,444 +0.24(+7.20%)
Mar 11, 2009 3.193 3.486 3.025 3.326 14,828,524 +0.18(+5.63%)
Mar 10, 2009 2.812 3.309 2.732 3.149 25,345,342 +0.41(+14.89%)
Mar 09, 2009 2.998 2.998 2.714 2.741 11,014,741 -0.24(-8.04%)
Mar 06, 2009 3.149 3.149 2.883 2.980 0 -0.06(-2.04%)
Mar 05, 2009 3.300 3.326 2.936 3.043 18,689,480 -0.37(-10.91%)
Mar 04, 2009 3.415 3.592 3.211 3.415 24,990,112 -0.12(-3.39%)
Mar 02, 2009 3.690 3.690 3.415 3.535 18,594,440 -0.25(-6.67%)
Feb 27, 2009 4.338 4.338 3.770 3.788 0 -0.25(-6.15%)
Feb 26, 2009 4.533 4.613 3.983 4.036 16,859,088 -0.38(-8.63%)
Feb 25, 2009 4.586 4.648 4.231 4.418 14,771,609 -0.20(-4.23%)
Feb 24, 2009 4.267 4.701 4.160 4.613 16,357,276 +0.27(+6.12%)
Feb 23, 2009 4.488 4.488 4.253 4.347 15,513,736 +0.01(+0.20%)
Feb 20, 2009 4.302 4.568 4.196 4.338 20,647,984 -0.07(-1.61%)
Feb 19, 2009 5.021 5.455 4.400 4.409 26,017,290 -0.14(-3.12%)
Feb 18, 2009 4.710 4.710 4.355 4.551 26,741,738 -0.11(-2.29%)
Feb 17, 2009 4.888 5.003 4.613 4.657 11,491,025 -0.50(-9.64%)
Feb 13, 2009 5.207 5.251 4.923 5.154 13,002,861 -0.04(-0.68%)
Feb 12, 2009 5.030 5.234 4.879 5.189 11,251,656 -0.03(-0.51%)
Feb 11, 2009 5.101 5.384 5.021 5.216 10,736,129 +0.19(+3.70%)
Feb 10, 2009 5.438 5.517 4.985 5.030 11,059,336 -0.49(-8.84%)
Feb 09, 2009 5.677 5.730 5.455 5.517 11,350,999 -0.16(-2.81%)
Feb 06, 2009 5.331 5.917 5.260 5.677 14,248,549 +0.36(+6.84%)
Feb 05, 2009 5.101 5.500 4.967 5.313 13,886,778 +0.20(+3.99%)
Feb 04, 2009 5.136 5.464 5.056 5.109 16,811,202 -0.08(-1.54%)
Feb 03, 2009 5.145 5.269 4.896 5.189 11,101,991 +0.04(+0.86%)
Feb 02, 2009 4.994 5.216 4.870 5.145 9,408,886 +0.07(+1.40%)
Jan 30, 2009 5.438 5.464 5.038 5.074 0 -0.27(-4.98%)
Jan 29, 2009 5.704 5.704 5.260 5.340 9,454,842 -0.43(-7.53%)
Jan 28, 2009 5.580 5.899 5.384 5.775 9,363,443 +0.34(+6.20%)
Jan 27, 2009 5.455 5.677 5.393 5.438 9,248,856 +0.01(+0.16%)
Jan 26, 2009 5.580 5.846 5.260 5.429 11,294,254 -0.34(-5.85%)
Jan 23, 2009 5.553 5.881 5.322 5.766 16,794,200 +0.05(+0.93%)
Jan 22, 2009 5.943 6.103 5.651 5.713 13,330,627 -0.62(-9.80%)
Jan 21, 2009 5.855 6.342 5.810 6.334 12,965,810 +0.59(+10.19%)
Jan 20, 2009 6.378 6.458 5.721 5.748 9,194,875 -0.64(-10.00%)
Jan 16, 2009 6.413 6.573 6.112 6.387 8,559,709 +0.09(+1.41%)
Jan 15, 2009 6.396 6.529 5.890 6.298 13,409,055 -0.11(-1.66%)
Jan 14, 2009 6.591 6.697 6.245 6.404 8,717,263 -0.33(-4.87%)
Jan 13, 2009 6.954 6.954 6.582 6.733 10,795,749 -0.20(-2.94%)
Jan 12, 2009 7.540 7.540 6.866 6.937 8,789,320 -0.51(-6.90%)
Jan 09, 2009 7.629 7.779 7.416 7.451 7,217,862 -0.27(-3.56%)
Jan 08, 2009 7.496 7.833 7.354 7.726 10,571,470 +0.18(+2.35%)
Jan 07, 2009 7.762 7.806 7.425 7.549 11,687,357 -0.36(-4.60%)
Jan 06, 2009 7.833 8.152 7.726 7.912 15,461,328 +0.20(+2.53%)
Jan 05, 2009 7.850 7.983 7.646 7.717 9,768,674 -0.19(-2.36%)
Jan 02, 2009 7.265 7.921 7.229 7.904 0 +0.64(+8.79%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.