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 (%)
Mar 31, 2009 4.020 4.020 3.720 3.920 31,100 +0.00(+0.00%)
Mar 30, 2009 4.360 4.360 3.840 3.920 37,889 -0.88(-18.33%)
Mar 26, 2009 4.550 4.870 4.550 4.800 41,321 +0.36(+8.11%)
Mar 25, 2009 4.560 4.830 4.260 4.440 18,674 -0.12(-2.63%)
Mar 24, 2009 4.990 4.990 4.440 4.560 26,258 +0.06(+1.33%)
Mar 23, 2009 4.400 4.500 4.310 4.500 26,770 +0.48(+11.94%)
Mar 20, 2009 4.380 4.390 3.830 4.020 19,097 -0.36(-8.22%)
Mar 19, 2009 4.480 4.540 4.330 4.380 24,046 -0.08(-1.79%)
Mar 18, 2009 4.200 4.640 4.130 4.460 123,673 +0.36(+8.78%)
Mar 17, 2009 4.020 4.160 3.890 4.100 17,700 +0.24(+6.22%)
Mar 16, 2009 4.000 4.110 3.830 3.860 31,233 +0.11(+2.93%)
Mar 13, 2009 4.020 4.070 3.750 3.750 0 -0.30(-7.41%)
Mar 12, 2009 3.750 4.070 3.560 4.050 33,689 +0.35(+9.46%)
Mar 11, 2009 3.550 3.920 3.520 3.700 35,045 +0.15(+4.23%)
Mar 10, 2009 3.110 3.700 3.100 3.550 30,297 +0.45(+14.52%)
Mar 09, 2009 3.340 3.340 3.060 3.100 42,950 -0.31(-9.09%)
Mar 06, 2009 3.440 3.520 3.260 3.410 0 +0.05(+1.49%)
Mar 05, 2009 3.700 3.720 3.340 3.360 11,922 -0.50(-12.95%)
Mar 04, 2009 3.870 4.010 3.640 3.860 32,095 -0.09(-2.28%)
Mar 02, 2009 4.140 4.140 3.910 3.950 37,150 -0.37(-8.56%)
Feb 27, 2009 4.460 4.650 4.300 4.320 0 -0.26(-5.68%)
Feb 26, 2009 5.090 5.290 4.540 4.580 31,649 -0.38(-7.66%)
Feb 25, 2009 5.180 5.190 4.800 4.960 23,561 -0.28(-5.34%)
Feb 24, 2009 4.930 5.250 4.790 5.240 30,300 +0.29(+5.86%)
Feb 23, 2009 4.920 5.040 4.810 4.950 37,398 +0.03(+0.61%)
Feb 20, 2009 4.900 5.150 4.760 4.920 52,515 -0.14(-2.77%)
Feb 19, 2009 6.070 6.070 5.010 5.060 36,583 -0.08(-1.56%)
Feb 18, 2009 5.270 5.270 4.980 5.140 10,173 -0.15(-2.84%)
Feb 17, 2009 5.480 5.530 5.240 5.290 20,400 -0.54(-9.26%)
Feb 13, 2009 5.870 5.890 5.590 5.830 7,200 -0.04(-0.68%)
Feb 12, 2009 5.660 5.880 5.570 5.870 26,600 -0.05(-0.84%)
Feb 11, 2009 5.730 6.030 5.710 5.920 22,200 +0.17(+2.96%)
Feb 10, 2009 6.150 6.270 5.690 5.750 30,504 -0.47(-7.56%)
Feb 09, 2009 6.500 6.500 6.200 6.220 19,800 -0.22(-3.42%)
Feb 06, 2009 6.130 6.600 6.130 6.440 17,150 +0.39(+6.45%)
Feb 05, 2009 5.670 6.160 5.630 6.050 29,550 +0.31(+5.40%)
Feb 04, 2009 5.810 6.110 5.730 5.740 47,498 -0.15(-2.55%)
Feb 03, 2009 5.800 5.940 5.770 5.890 27,231 +0.06(+1.03%)
Feb 02, 2009 5.670 5.870 5.570 5.830 77,600 +0.05(+0.87%)
Jan 30, 2009 6.090 6.090 5.760 5.780 0 -0.35(-5.71%)
Jan 29, 2009 6.410 6.410 6.040 6.130 62,274 -0.48(-7.26%)
Jan 28, 2009 6.260 6.750 6.260 6.610 43,389 +0.38(+6.10%)
Jan 27, 2009 6.150 6.470 6.140 6.230 20,550 +0.04(+0.65%)
Jan 26, 2009 6.250 6.620 6.020 6.190 31,313 -0.29(-4.48%)
Jan 23, 2009 6.260 6.650 6.080 6.480 62,127 +0.02(+0.31%)
Jan 22, 2009 6.790 6.910 6.430 6.460 70,924 -0.73(-10.15%)
Jan 21, 2009 6.690 7.200 6.620 7.190 29,900 +0.71(+10.96%)
Jan 20, 2009 7.330 7.330 6.480 6.480 57,402 -0.80(-10.99%)
Jan 16, 2009 7.160 7.430 6.940 7.280 39,800 +0.07(+0.97%)
Jan 15, 2009 7.154 7.400 6.690 7.210 90,790 -0.03(-0.41%)
Jan 14, 2009 7.470 7.470 7.080 7.240 31,492 -0.44(-5.73%)
Jan 13, 2009 7.700 7.780 7.490 7.680 28,900 -0.20(-2.54%)
Jan 12, 2009 8.510 8.510 7.800 7.880 27,108 -0.69(-8.05%)
Jan 09, 2009 8.760 8.800 8.430 8.570 45,150 -0.14(-1.61%)
Jan 08, 2009 8.520 8.870 8.360 8.710 47,833 +0.15(+1.75%)
Jan 07, 2009 8.710 8.710 8.400 8.560 24,788 -0.38(-4.25%)
Jan 06, 2009 8.830 9.160 8.830 8.940 10,304 +0.18(+2.05%)
Jan 05, 2009 9.140 9.140 8.620 8.760 43,229 -0.18(-2.01%)
Jan 02, 2009 8.300 8.990 8.180 8.940 0 +0.70(+8.50%)
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.