CBS: Historical Prices for CBS CORP CL B

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.08	13.14	12.74	12.84	7,973,100	12.84
19-Nov-09	13.51	13.59	13.15	13.31	5,016,100	13.31
18-Nov-09	13.84	13.89	13.47	13.73	6,947,600	13.73
17-Nov-09	13.76	13.88	13.43	13.85	7,888,300	13.85
16-Nov-09	13.10	13.80	13.07	13.74	13,404,500	13.74
13-Nov-09	12.95	13.12	12.74	13.01	9,283,000	13.01
12-Nov-09	13.14	13.30	12.70	12.81	12,022,400	12.81
11-Nov-09	13.33	13.35	12.93	13.21	11,291,400	13.21
10-Nov-09	13.22	13.45	12.99	13.05	11,350,700	13.05
9-Nov-09	12.93	13.37	12.83	13.29	7,957,800	13.29
6-Nov-09	12.53	12.88	12.17	12.72	20,199,300	12.72
5-Nov-09	12.02	12.84	12.02	12.79	17,072,200	12.79
4-Nov-09	12.10	12.57	11.86	11.90	13,371,000	11.90
3-Nov-09	12.03	12.12	11.58	11.97	11,313,000	11.97
2-Nov-09	11.86	12.12	11.62	12.12	14,594,400	12.12
30-Oct-09	12.36	12.70	11.58	11.77	13,248,900	11.77
29-Oct-09	11.94	12.81	11.83	12.60	14,493,000	12.60
28-Oct-09	12.27	12.40	11.40	11.74	23,176,200	11.74
27-Oct-09	12.82	13.00	12.29	12.44	10,923,900	12.44
26-Oct-09	13.13	13.72	12.68	12.77	12,546,700	12.77
23-Oct-09	13.67	13.72	12.99	13.04	9,364,200	13.04
22-Oct-09	13.27	13.63	12.99	13.60	8,013,500	13.60
21-Oct-09	13.75	14.04	13.19	13.24	11,202,900	13.24
20-Oct-09	13.68	14.03	13.36	13.82	11,059,500	13.82
19-Oct-09	13.09	13.76	13.00	13.71	10,685,100	13.71
16-Oct-09	13.02	13.40	12.79	13.09	13,930,900	13.09
15-Oct-09	12.20	13.43	12.18	13.23	39,601,100	13.23
14-Oct-09	11.89	12.63	11.78	12.52	30,354,900	12.52
13-Oct-09	12.15	12.33	12.14	12.15	6,715,800	12.15
12-Oct-09	12.42	12.43	11.98	12.13	6,267,700	12.13
9-Oct-09	12.42	12.60	12.26	12.36	8,276,400	12.36
8-Oct-09	12.37	12.70	12.18	12.57	9,887,200	12.57
7-Oct-09	12.10	12.37	11.93	12.11	13,431,100	12.11
6-Oct-09	11.85	12.26	11.85	12.16	9,545,700	12.16
5-Oct-09	11.49	11.88	11.45	11.82	11,272,500	11.82
2-Oct-09	11.37	11.74	11.29	11.49	15,471,100	11.49
1-Oct-09	11.98	11.99	11.46	11.57	15,327,700	11.57
30-Sep-09	12.48	12.53	11.88	12.05	10,089,100	12.05
29-Sep-09	12.39	12.60	12.31	12.41	8,805,200	12.41
28-Sep-09	11.73	12.36	11.65	12.28	6,238,200	12.28
25-Sep-09	11.55	11.80	11.41	11.62	9,167,100	11.62
24-Sep-09	12.13	12.27	11.46	11.60	7,310,600	11.60
23-Sep-09	12.71	12.78	12.08	12.09	8,671,900	12.09
22-Sep-09	12.52	12.76	12.42	12.65	7,702,700	12.65
21-Sep-09	12.42	12.50	11.96	12.38	13,096,000	12.38
18-Sep-09	12.53	12.71	12.25	12.60	11,167,800	12.60
17-Sep-09	12.67	13.16	12.27	12.44	14,712,600	12.44
16-Sep-09	12.46	13.09	12.23	12.74	27,889,900	12.74
15-Sep-09	12.28	12.60	12.14	12.43	21,566,700	12.43
14-Sep-09	11.60	11.94	11.49	11.86	9,794,700	11.86
11-Sep-09	11.71	12.12	11.52	11.76	16,390,700	11.76
10-Sep-09	10.92	11.96	10.91	11.95	16,131,400	11.95
9-Sep-09	10.82	11.10	10.60	11.02	9,256,600	11.02
8-Sep-09	10.73	10.91	10.66	10.83	8,775,900	10.83
8-Sep-09	$ 0.05 Dividend
4-Sep-09	10.27	10.62	10.16	10.60	7,258,600	10.55
3-Sep-09	10.14	10.29	9.99	10.27	8,099,400	10.22
2-Sep-09	9.89	10.12	9.74	10.03	10,196,100	9.98
1-Sep-09	10.27	10.59	9.84	9.88	9,327,700	9.83
31-Aug-09	10.57	10.74	10.29	10.35	8,531,400	10.30
28-Aug-09	11.11	11.23	10.70	10.78	8,775,600	10.73
27-Aug-09	10.83	11.08	10.51	10.99	8,760,000	10.94
26-Aug-09	11.05	11.16	10.71	10.88	9,900,100	10.83
25-Aug-09	11.12	11.23	10.92	11.15	10,246,200	11.10
24-Aug-09	10.74	11.17	10.73	11.01	9,042,700	10.96
21-Aug-09	10.70	10.94	10.56	10.74	7,964,000	10.69
20-Aug-09	10.45	10.66	10.35	10.55	8,236,900	10.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions