Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBS Corp Cl A (NY: CBS-A )

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 (%)
Dec 31, 2008 7.890 8.280 7.870 8.240 25,701 +0.31(+3.91%)
Dec 30, 2008 7.550 7.980 7.520 7.930 84,764 +0.42(+5.59%)
Dec 29, 2008 7.760 7.760 7.340 7.510 121,722 -0.16(-2.09%)
Dec 26, 2008 7.550 7.770 7.540 7.670 33,458 +0.21(+2.82%)
Dec 24, 2008 7.430 7.520 7.350 7.460 17,770 -0.04(-0.53%)
Dec 23, 2008 7.600 7.650 7.330 7.500 52,708 -0.10(-1.32%)
Dec 22, 2008 7.800 7.800 7.420 7.600 55,043 -0.33(-4.16%)
Dec 19, 2008 7.560 8.000 7.470 7.930 211,874 +0.51(+6.87%)
Dec 18, 2008 7.880 7.950 7.390 7.420 57,664 -0.42(-5.36%)
Dec 17, 2008 7.740 7.970 7.600 7.840 64,202 -0.17(-2.12%)
Dec 16, 2008 7.660 8.030 7.500 8.010 30,259 +0.41(+5.39%)
Dec 15, 2008 8.400 8.430 7.420 7.600 46,099 -0.68(-8.21%)
Dec 12, 2008 7.510 8.300 7.400 8.280 34,000 +0.48(+6.15%)
Dec 11, 2008 7.990 8.090 7.700 7.800 23,150 -0.14(-1.76%)
Dec 10, 2008 7.490 8.210 7.490 7.940 32,256 +0.55(+7.44%)
Dec 09, 2008 7.430 8.060 7.390 7.390 39,400 -0.45(-5.75%)
Dec 08, 2008 7.670 8.010 7.520 7.841 53,885 +0.50(+6.83%)
Dec 05, 2008 7.440 7.490 6.730 7.340 107,737 -0.11(-1.48%)
Dec 04, 2008 7.320 7.780 7.030 7.450 58,050 +0.07(+0.95%)
Dec 03, 2008 6.860 7.380 6.010 7.380 65,251 +0.96(+14.95%)
Dec 02, 2008 5.700 6.760 5.620 6.420 52,754 +0.43(+7.18%)
Dec 01, 2008 6.610 6.610 5.950 5.990 52,986 -0.69(-10.33%)
Nov 28, 2008 6.550 6.800 6.280 6.680 31,569 +0.13(+1.98%)
Nov 26, 2008 5.670 6.630 5.670 6.550 51,149 +0.61(+10.27%)
Nov 25, 2008 6.300 6.500 5.690 5.940 69,162 -0.16(-2.62%)
Nov 24, 2008 5.250 6.300 5.180 6.100 114,616 +1.08(+21.51%)
Nov 21, 2008 4.890 5.100 4.370 5.020 97,601 +0.44(+9.61%)
Nov 20, 2008 5.360 5.470 4.500 4.580 59,595 -1.00(-17.92%)
Nov 19, 2008 6.100 6.150 5.390 5.580 37,075 -0.48(-7.92%)
Nov 18, 2008 6.450 6.500 5.900 6.060 47,254 -0.31(-4.87%)
Nov 17, 2008 6.970 6.970 6.300 6.370 35,610 -0.33(-4.93%)
Nov 14, 2008 6.470 7.310 6.410 6.700 42,250 +0.19(+2.92%)
Nov 13, 2008 6.400 6.700 6.000 6.510 37,325 +0.29(+4.66%)
Nov 12, 2008 7.500 7.630 6.210 6.220 51,840 -1.49(-19.33%)
Nov 11, 2008 8.010 8.010 7.500 7.710 39,600 -0.42(-5.17%)
Nov 10, 2008 8.220 8.580 7.980 8.130 25,698 -0.09(-1.09%)
Nov 07, 2008 8.350 8.470 8.140 8.220 45,950 -0.12(-1.44%)
Nov 06, 2008 9.050 9.050 8.280 8.340 52,770 -0.87(-9.45%)
Nov 05, 2008 9.800 10.00 9.210 9.210 47,429 -0.76(-7.62%)
Nov 04, 2008 9.840 10.00 9.710 9.970 19,765 +0.22(+2.26%)
Nov 03, 2008 9.910 9.980 9.600 9.750 48,400 -0.08(-0.81%)
Oct 31, 2008 9.520 10.16 9.110 9.830 63,650 +0.26(+2.72%)
Oct 30, 2008 9.200 9.850 9.120 9.570 141,159 +0.78(+8.87%)
Oct 29, 2008 8.680 9.500 8.680 8.790 103,576 -0.01(-0.11%)
Oct 28, 2008 8.320 8.890 7.830 8.800 60,900 +0.93(+11.82%)
Oct 27, 2008 8.040 8.180 7.570 7.870 48,288 -0.02(-0.25%)
Oct 24, 2008 7.870 8.160 7.760 7.890 46,560 -0.56(-6.63%)
Oct 23, 2008 8.140 8.500 7.820 8.450 27,744 +0.37(+4.58%)
Oct 22, 2008 9.170 9.170 7.920 8.080 68,910 -1.07(-11.69%)
Oct 21, 2008 9.650 9.650 9.120 9.150 19,200 -0.27(-2.87%)
Oct 20, 2008 9.510 9.540 9.130 9.420 43,800 +0.01(+0.11%)
Oct 17, 2008 8.890 9.590 8.880 9.410 43,300 +0.43(+4.79%)
Oct 16, 2008 8.800 9.220 8.040 8.980 68,115 +0.23(+2.63%)
Oct 15, 2008 9.730 9.740 8.750 8.750 28,075 -0.94(-9.70%)
Oct 14, 2008 9.450 9.700 9.200 9.690 90,372 +0.82(+9.24%)
Oct 13, 2008 9.050 9.060 7.980 8.870 139,578 +0.38(+4.48%)
Oct 10, 2008 8.330 10.41 7.920 8.490 244,288 -1.83(-17.73%)
Oct 09, 2008 11.33 11.47 10.16 10.32 44,463 -1.16(-10.10%)
Oct 08, 2008 10.34 12.32 10.34 11.48 49,530 -0.50(-4.17%)
Oct 07, 2008 12.93 12.94 11.82 11.98 44,730 -0.90(-6.99%)
Oct 06, 2008 12.70 12.88 12.25 12.88 33,555 +0.02(+0.16%)
Oct 03, 2008 13.64 13.85 12.80 12.86 24,407 -0.79(-5.79%)
Oct 02, 2008 14.41 14.41 13.58 13.65 26,726 -0.72(-5.01%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.