Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Sep 30, 2009 11.07 11.11 10.54 10.69 11,373,785 -0.32(-2.90%)
Sep 29, 2009 10.99 11.18 10.92 11.01 9,926,327 +0.18(+1.64%)
Sep 28, 2009 10.41 10.96 10.33 10.83 7,032,430 +0.52(+5.08%)
Sep 25, 2009 10.25 10.47 10.13 10.31 10,334,392 +0.02(+0.17%)
Sep 24, 2009 10.76 10.88 10.17 10.29 8,241,476 -0.43(-4.05%)
Sep 23, 2009 11.27 11.34 10.72 10.72 9,776,072 -0.50(-4.43%)
Sep 22, 2009 11.11 11.32 11.02 11.22 8,683,460 +0.24(+2.18%)
Sep 21, 2009 11.02 11.09 10.61 10.98 14,763,556 -0.20(-1.75%)
Sep 18, 2009 11.11 11.27 10.87 11.18 12,589,837 -0.23(-2.02%)
Sep 17, 2009 11.24 11.67 10.88 11.41 16,585,930 +0.31(+2.81%)
Sep 16, 2009 11.05 11.61 10.85 11.10 31,397,514 +0.07(+0.63%)
Sep 15, 2009 10.89 11.18 10.77 11.03 24,312,842 +0.51(+4.81%)
Sep 14, 2009 10.29 10.59 10.19 10.52 11,041,851 +0.09(+0.85%)
Sep 11, 2009 10.39 10.75 10.22 10.43 18,477,706 -0.17(-1.59%)
Sep 10, 2009 9.687 10.61 9.678 10.60 18,185,484 +0.82(+8.44%)
Sep 09, 2009 9.598 9.846 9.403 9.775 10,435,248 +0.17(+1.75%)
Sep 08, 2009 9.518 9.678 9.456 9.607 9,893,319 +0.20(+2.17%)
Sep 04, 2009 9.110 9.420 9.012 9.403 8,182,867 +0.29(+3.21%)
Sep 03, 2009 8.995 9.128 8.862 9.110 9,130,677 +0.21(+2.39%)
Sep 02, 2009 8.773 8.977 8.640 8.897 11,494,397 +0.13(+1.52%)
Sep 01, 2009 9.110 9.394 8.729 8.764 10,515,398 -0.42(-4.54%)
Aug 31, 2009 9.376 9.527 9.128 9.181 9,617,677 -0.38(-3.99%)
Aug 28, 2009 9.855 9.962 9.491 9.562 9,892,982 -0.19(-1.91%)
Aug 27, 2009 9.607 9.828 9.323 9.749 9,875,377 +0.10(+1.01%)
Aug 26, 2009 9.802 9.899 9.500 9.651 11,160,693 -0.24(-2.42%)
Aug 25, 2009 9.864 9.962 9.687 9.891 11,550,807 +0.12(+1.27%)
Aug 24, 2009 9.527 9.908 9.518 9.766 10,194,128 +0.24(+2.51%)
Aug 21, 2009 9.491 9.700 9.363 9.527 8,978,023 +0.17(+1.80%)
Aug 20, 2009 9.270 9.456 9.181 9.358 9,285,736 +0.17(+1.83%)
Aug 19, 2009 8.604 9.296 8.489 9.190 14,324,284 +0.43(+4.96%)
Aug 18, 2009 8.817 9.004 8.737 8.755 10,161,424 +0.23(+2.70%)
Aug 17, 2009 8.640 8.906 8.489 8.525 16,744,149 -0.55(-6.06%)
Aug 14, 2009 9.261 9.261 8.848 9.075 9,613,403 -0.05(-0.58%)
Aug 13, 2009 9.092 9.412 8.995 9.128 15,566,911 -0.38(-4.01%)
Aug 12, 2009 9.358 9.785 9.270 9.509 15,699,095 +0.12(+1.23%)
Aug 11, 2009 9.740 9.775 9.279 9.394 16,988,430 -0.48(-4.85%)
Aug 10, 2009 9.287 10.33 9.154 9.873 26,773,472 +0.28(+2.96%)
Aug 07, 2009 8.480 9.962 8.480 9.589 56,027,956 +2.01(+26.58%)
Aug 06, 2009 7.904 8.108 7.504 7.575 13,722,008 -0.28(-3.61%)
Aug 05, 2009 7.948 7.975 7.567 7.859 17,019,374 +0.01(+0.11%)
Aug 04, 2009 7.655 8.001 7.558 7.851 13,246,344 -0.03(-0.41%)
Aug 03, 2009 7.221 8.116 7.203 7.883 19,563,186 +0.62(+8.51%)
Jul 31, 2009 6.981 7.300 6.892 7.265 11,230,190 +0.17(+2.38%)
Jul 30, 2009 6.830 7.221 6.830 7.096 9,344,507 +0.25(+3.63%)
Jul 29, 2009 6.937 7.052 6.724 6.848 7,693,381 -0.24(-3.38%)
Jul 28, 2009 6.901 7.327 6.821 7.088 10,429,973 -0.04(-0.50%)
Jul 27, 2009 6.990 7.158 6.844 7.123 9,231,034 +0.18(+2.55%)
Jul 24, 2009 6.848 6.972 6.697 6.946 6,690,220 +0.03(+0.38%)
Jul 23, 2009 6.467 6.990 6.422 6.919 12,494,884 +0.45(+7.00%)
Jul 22, 2009 6.360 6.626 6.289 6.467 6,358,405 +0.05(+0.83%)
Jul 21, 2009 6.617 6.777 6.334 6.413 9,029,555 -0.18(-2.69%)
Jul 20, 2009 6.271 6.591 6.227 6.591 13,941,186 +0.60(+10.07%)
Jul 17, 2009 5.890 6.050 5.792 5.988 11,890,644 +0.00(+0.00%)
Jul 16, 2009 5.810 6.005 5.775 5.988 7,135,178 +0.17(+2.90%)
Jul 15, 2009 5.730 5.881 5.624 5.819 9,018,077 +0.29(+5.30%)
Jul 14, 2009 5.367 5.553 5.269 5.526 9,514,809 +0.22(+4.18%)
Jul 13, 2009 5.278 5.376 5.198 5.305 10,197,671 +0.01(+0.17%)
Jul 10, 2009 5.225 5.313 5.118 5.296 7,692,894 +0.01(+0.17%)
Jul 09, 2009 5.189 5.367 5.136 5.287 10,919,931 +0.16(+3.11%)
Jul 08, 2009 5.260 5.291 5.012 5.127 17,527,754 -0.02(-0.34%)
Jul 07, 2009 5.517 5.526 5.136 5.145 8,685,426 -0.27(-5.07%)
Jul 06, 2009 5.775 5.819 5.322 5.420 20,007,144 -0.43(-7.28%)
Jul 02, 2009 6.041 6.094 5.730 5.846 8,501,361 -0.31(-5.04%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.