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 (%)
Jun 30, 2009 6.342 6.458 6.023 6.138 9,563,149 -0.27(-4.16%)
Jun 29, 2009 6.147 6.493 6.138 6.404 7,008,958 +0.13(+2.12%)
Jun 26, 2009 6.360 6.387 5.934 6.271 14,504,369 -0.12(-1.94%)
Jun 25, 2009 6.227 6.422 6.165 6.396 9,221,549 +0.17(+2.71%)
Jun 24, 2009 6.156 6.484 6.041 6.227 10,338,336 +0.20(+3.39%)
Jun 23, 2009 6.076 6.165 5.917 6.023 11,479,028 -0.04(-0.73%)
Jun 22, 2009 6.422 6.440 6.067 6.067 8,301,309 -0.44(-6.81%)
Jun 19, 2009 6.644 6.768 6.440 6.511 8,866,309 -0.04(-0.54%)
Jun 18, 2009 6.493 6.644 6.369 6.546 7,728,583 +0.03(+0.41%)
Jun 17, 2009 6.546 6.679 6.378 6.520 7,889,129 -0.04(-0.54%)
Jun 16, 2009 6.963 7.008 6.555 6.555 10,000,746 -0.51(-7.22%)
Jun 15, 2009 7.079 7.185 6.866 7.065 8,759,817 -0.16(-2.15%)
Jun 12, 2009 7.158 7.229 6.883 7.221 8,784,946 -0.02(-0.25%)
Jun 11, 2009 7.070 7.380 6.954 7.238 21,289,794 -0.15(-2.04%)
Jun 10, 2009 7.753 7.841 7.309 7.389 12,487,289 -0.31(-4.03%)
Jun 09, 2009 7.691 7.744 7.389 7.700 9,330,962 +0.00(+0.00%)
Jun 08, 2009 7.469 7.797 7.354 7.700 9,912,268 -0.09(-1.14%)
Jun 05, 2009 8.054 8.090 7.620 7.788 14,209,523 -0.12(-1.57%)
Jun 04, 2009 7.886 8.116 7.726 7.912 15,631,890 +0.13(+1.71%)
Jun 03, 2009 7.708 7.833 7.371 7.779 20,050,862 +0.11(+1.39%)
Jun 02, 2009 7.708 7.708 7.309 7.673 14,633,462 -0.08(-1.03%)
Jun 01, 2009 6.662 7.788 6.662 7.753 24,073,724 +1.21(+18.43%)
May 29, 2009 6.600 6.600 6.316 6.546 12,897,271 +0.35(+5.58%)
May 28, 2009 6.325 6.334 6.005 6.200 10,252,118 +0.01(+0.14%)
May 27, 2009 6.369 6.538 6.183 6.192 9,845,010 -0.19(-2.92%)
May 26, 2009 6.209 6.467 6.059 6.378 8,864,266 +0.16(+2.57%)
May 22, 2009 6.245 6.396 6.014 6.218 8,669,641 +0.08(+1.30%)
May 21, 2009 6.334 6.387 6.014 6.138 13,377,584 -0.32(-4.95%)
May 20, 2009 6.475 6.839 6.342 6.458 14,001,891 +0.05(+0.83%)
May 19, 2009 6.431 6.591 6.200 6.404 14,814,690 -0.09(-1.37%)
May 18, 2009 6.023 6.546 5.996 6.493 14,192,410 +0.55(+9.25%)
May 15, 2009 6.032 6.484 5.917 5.943 17,403,228 -0.12(-2.05%)
May 14, 2009 5.792 6.201 5.739 6.067 14,602,958 +0.28(+4.91%)
May 13, 2009 5.970 5.988 5.606 5.784 20,060,616 -0.47(-7.52%)
May 12, 2009 6.857 6.857 5.792 6.254 25,726,654 -0.51(-7.48%)
May 11, 2009 7.203 7.283 6.715 6.759 15,743,477 -0.82(-10.88%)
May 08, 2009 6.954 7.802 6.617 7.584 27,836,514 +0.63(+9.06%)
May 07, 2009 7.327 7.655 6.857 6.954 22,891,252 -0.12(-1.75%)
May 06, 2009 6.520 7.274 6.520 7.079 21,676,996 +0.58(+8.87%)
May 05, 2009 6.378 6.653 6.307 6.502 15,113,445 +0.12(+1.81%)
May 04, 2009 6.404 6.546 6.271 6.387 10,706,120 +0.01(+0.14%)
May 01, 2009 6.280 6.555 6.076 6.378 10,859,959 +0.13(+2.13%)
Apr 30, 2009 5.863 6.786 5.748 6.245 22,086,622 +0.61(+10.87%)
Apr 29, 2009 5.260 5.739 5.216 5.633 12,866,257 +0.43(+8.36%)
Apr 28, 2009 5.251 5.340 5.136 5.198 9,470,357 -0.13(-2.50%)
Apr 27, 2009 5.429 5.535 5.269 5.331 11,266,916 -0.19(-3.38%)
Apr 24, 2009 5.225 5.564 5.154 5.517 10,168,287 +0.37(+7.24%)
Apr 23, 2009 5.322 5.340 5.012 5.145 10,013,036 -0.11(-2.03%)
Apr 22, 2009 5.251 5.535 5.021 5.251 12,817,146 -0.23(-4.21%)
Apr 21, 2009 5.101 5.597 5.012 5.482 12,386,838 +0.38(+7.48%)
Apr 20, 2009 5.766 5.766 4.976 5.101 20,534,318 -0.84(-14.18%)
Apr 17, 2009 4.959 6.067 4.834 5.943 32,986,176 +0.98(+19.86%)
Apr 16, 2009 4.799 5.065 4.701 4.959 7,364,575 +0.22(+4.68%)
Apr 15, 2009 4.542 4.746 4.471 4.737 5,979,164 +0.15(+3.29%)
Apr 14, 2009 4.799 4.923 4.462 4.586 13,025,635 -0.27(-5.48%)
Apr 13, 2009 4.701 4.914 4.613 4.852 6,769,113 +0.10(+2.05%)
Apr 09, 2009 4.630 5.012 4.568 4.755 15,943,908 +0.29(+6.56%)
Apr 08, 2009 4.302 4.542 3.992 4.462 12,792,198 +0.16(+3.71%)
Apr 07, 2009 4.240 4.426 4.160 4.302 8,684,170 -0.04(-0.82%)
Apr 06, 2009 4.258 4.418 4.187 4.338 10,382,065 +0.04(+0.82%)
Apr 03, 2009 4.196 4.497 4.001 4.302 15,496,107 +0.16(+3.85%)
Apr 02, 2009 3.566 4.178 3.548 4.143 21,608,730 +0.70(+20.36%)
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.