Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
Jan 01, 2009 7.034 7.318 6.981 7.265 0 +0.00(+0.00%)
Dec 31, 2008 7.034 7.318 6.981 7.265 5,252,455 +0.20(+2.76%)
Dec 30, 2008 6.742 7.079 6.697 7.070 4,400,813 +0.36(+5.42%)
Dec 29, 2008 6.866 7.008 6.520 6.706 5,974,669 -0.14(-2.07%)
Dec 26, 2008 6.626 6.937 6.626 6.848 4,427,446 +0.19(+2.80%)
Dec 24, 2008 6.502 6.715 6.471 6.662 2,506,111 +0.04(+0.54%)
Dec 23, 2008 6.733 6.733 6.493 6.626 7,447,748 +0.01(+0.13%)
Dec 22, 2008 6.821 6.821 6.449 6.617 11,430,519 -0.22(-3.24%)
Dec 19, 2008 7.549 7.549 6.493 6.839 15,031,925 +0.27(+4.19%)
Dec 18, 2008 6.901 7.025 6.493 6.564 8,697,697 -0.31(-4.52%)
Dec 17, 2008 6.795 7.052 6.635 6.875 10,822,758 -0.20(-2.76%)
Dec 16, 2008 7.034 7.079 6.582 7.070 16,395,163 +0.27(+4.05%)
Dec 15, 2008 7.318 7.451 6.573 6.795 13,128,675 -0.48(-6.59%)
Dec 12, 2008 6.635 7.394 6.431 7.274 13,724,047 +0.40(+5.81%)
Dec 11, 2008 6.946 7.194 6.795 6.875 11,641,170 -0.16(-2.27%)
Dec 10, 2008 6.688 7.309 6.653 7.034 11,945,404 +0.43(+6.44%)
Dec 09, 2008 6.839 7.114 6.555 6.609 14,363,679 -0.34(-4.85%)
Dec 08, 2008 6.750 7.096 6.600 6.946 13,195,670 +0.39(+5.95%)
Dec 05, 2008 6.387 6.600 5.917 6.555 12,985,176 -0.01(-0.14%)
Dec 04, 2008 6.342 6.919 6.192 6.564 17,856,662 +0.08(+1.23%)
Dec 03, 2008 6.050 6.546 5.154 6.484 19,264,560 +0.80(+14.04%)
Dec 02, 2008 5.012 5.979 4.728 5.686 15,728,582 +0.51(+9.95%)
Dec 01, 2008 5.695 5.757 5.145 5.171 9,805,631 -0.74(-12.46%)
Nov 28, 2008 5.784 5.979 5.517 5.908 4,634,836 +0.10(+1.68%)
Nov 26, 2008 5.127 5.846 4.976 5.810 10,799,742 +0.56(+10.64%)
Nov 25, 2008 5.438 5.677 4.950 5.251 10,152,116 -0.06(-1.17%)
Nov 24, 2008 4.622 5.473 4.471 5.313 17,511,248 +0.90(+20.28%)
Nov 21, 2008 4.213 4.471 3.868 4.418 17,241,866 +0.42(+10.42%)
Nov 20, 2008 4.728 4.737 3.983 4.001 20,908,764 -0.78(-16.33%)
Nov 19, 2008 5.278 5.393 4.755 4.781 13,036,437 -0.60(-11.20%)
Nov 18, 2008 5.402 5.588 5.136 5.384 13,416,566 -0.04(-0.65%)
Nov 17, 2008 5.739 5.846 5.411 5.420 14,911,071 -0.45(-7.70%)
Nov 14, 2008 5.686 6.378 5.571 5.872 18,601,458 +0.17(+2.95%)
Nov 13, 2008 5.393 5.917 5.198 5.704 28,304,608 +0.32(+5.93%)
Nov 12, 2008 6.644 6.671 5.367 5.384 35,852,244 -1.41(-20.76%)
Nov 11, 2008 7.096 7.123 6.600 6.795 9,637,882 -0.30(-4.25%)
Nov 10, 2008 7.283 7.504 6.990 7.096 11,084,930 -0.14(-1.96%)
Nov 07, 2008 7.318 7.496 7.096 7.238 13,501,527 +0.04(+0.62%)
Nov 06, 2008 7.921 7.983 7.158 7.194 20,428,256 -0.88(-10.88%)
Nov 05, 2008 8.613 8.755 8.028 8.072 11,009,602 -0.66(-7.52%)
Nov 04, 2008 8.720 8.773 8.347 8.729 10,619,938 +0.23(+2.71%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.