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 (%)
Jul 31, 2009 8.020 8.210 7.840 8.210 31,611 +0.15(+1.86%)
Jul 30, 2009 7.840 8.130 7.840 8.060 12,273 +0.34(+4.40%)
Jul 29, 2009 7.910 7.930 7.600 7.720 13,374 -0.27(-3.38%)
Jul 28, 2009 7.850 8.250 7.740 7.990 12,913 -0.03(-0.37%)
Jul 27, 2009 7.900 8.030 7.770 8.020 7,523 +0.23(+2.95%)
Jul 24, 2009 7.790 7.900 7.740 7.790 200 -0.02(-0.26%)
Jul 23, 2009 7.340 7.870 7.310 7.810 12,314 +0.54(+7.43%)
Jul 22, 2009 7.200 7.440 7.180 7.270 10,592 +0.05(+0.69%)
Jul 21, 2009 7.420 7.630 7.130 7.220 19,656 -0.23(-3.09%)
Jul 20, 2009 7.020 7.450 7.020 7.450 10,992 +0.71(+10.53%)
Jul 17, 2009 6.800 6.950 6.580 6.740 26,001 -0.09(-1.32%)
Jul 16, 2009 6.620 6.830 6.610 6.830 7,782 +0.16(+2.40%)
Jul 15, 2009 6.530 6.670 6.450 6.670 10,400 +0.39(+6.21%)
Jul 14, 2009 6.000 6.320 6.000 6.280 10,398 +0.32(+5.37%)
Jul 13, 2009 6.070 6.110 5.860 5.960 7,972 -0.04(-0.67%)
Jul 10, 2009 6.000 6.010 5.830 6.000 4,543 +0.00(+0.00%)
Jul 09, 2009 5.870 6.060 5.870 6.000 16,076 +0.16(+2.74%)
Jul 08, 2009 5.830 6.000 5.690 5.840 13,486 +0.02(+0.34%)
Jul 07, 2009 6.150 6.240 5.820 5.820 22,238 -0.28(-4.59%)
Jul 06, 2009 6.620 6.620 6.060 6.100 11,661 -0.50(-7.58%)
Jul 02, 2009 6.810 6.900 6.540 6.600 27,753 -0.35(-5.04%)
Jul 01, 2009 7.050 7.130 6.950 6.950 15,424 -0.02(-0.29%)
Jun 30, 2009 7.320 7.330 6.880 6.970 9,308 -0.28(-3.86%)
Jun 29, 2009 7.140 7.360 7.070 7.250 6,257 +0.13(+1.83%)
Jun 26, 2009 7.600 7.600 6.790 7.120 20,483 -0.48(-6.32%)
Jun 25, 2009 7.050 7.600 7.050 7.600 13,332 +0.50(+7.04%)
Jun 24, 2009 7.040 7.410 6.930 7.100 8,518 +0.27(+3.95%)
Jun 23, 2009 6.880 7.030 6.700 6.830 10,703 -0.12(-1.73%)
Jun 22, 2009 7.360 7.360 6.950 6.950 17,800 -0.60(-7.95%)
Jun 19, 2009 7.650 7.720 7.350 7.550 10,000 +0.05(+0.67%)
Jun 18, 2009 7.350 7.520 7.280 7.500 16,877 +0.06(+0.81%)
Jun 17, 2009 7.560 7.630 7.240 7.440 14,726 -0.05(-0.67%)
Jun 16, 2009 7.880 7.990 7.490 7.490 13,111 -0.43(-5.43%)
Jun 15, 2009 8.040 8.130 7.870 7.920 16,500 -0.32(-3.88%)
Jun 12, 2009 8.130 8.240 7.900 8.240 13,549 +0.04(+0.49%)
Jun 11, 2009 8.150 8.450 7.950 8.200 30,830 -0.25(-2.96%)
Jun 10, 2009 8.750 8.940 8.360 8.450 19,806 -0.33(-3.76%)
Jun 09, 2009 8.660 8.820 8.490 8.780 17,336 +0.04(+0.46%)
Jun 08, 2009 8.650 8.770 8.390 8.740 18,200 -0.16(-1.80%)
Jun 05, 2009 9.320 9.490 8.680 8.900 28,126 -0.09(-1.00%)
Jun 04, 2009 8.820 9.140 8.780 8.990 17,448 +0.13(+1.47%)
Jun 03, 2009 8.660 8.860 8.450 8.860 17,147 +0.10(+1.14%)
Jun 02, 2009 8.640 8.810 8.290 8.760 38,200 -0.01(-0.11%)
Jun 01, 2009 7.580 8.870 7.570 8.770 56,501 +1.29(+17.25%)
May 29, 2009 7.400 7.530 7.260 7.480 24,660 +0.33(+4.62%)
May 28, 2009 7.100 7.190 6.860 7.150 33,400 +0.10(+1.42%)
May 27, 2009 7.250 7.400 7.050 7.050 25,488 -0.20(-2.76%)
May 26, 2009 6.990 7.360 6.890 7.250 31,908 +0.21(+2.98%)
May 22, 2009 6.980 7.240 6.870 7.040 32,791 +0.06(+0.86%)
May 21, 2009 7.300 7.300 6.910 6.980 31,100 -0.44(-5.93%)
May 20, 2009 7.270 7.770 7.270 7.420 60,900 +0.08(+1.09%)
May 19, 2009 7.300 7.500 7.140 7.340 38,212 -0.09(-1.21%)
May 18, 2009 7.000 7.470 6.880 7.430 28,387 +0.61(+8.94%)
May 15, 2009 6.850 7.390 6.810 6.820 32,041 -0.13(-1.87%)
May 14, 2009 6.540 7.080 6.520 6.950 34,200 +0.41(+6.27%)
May 13, 2009 6.880 7.000 6.500 6.540 58,391 -0.62(-8.66%)
May 12, 2009 7.600 7.690 6.680 7.160 56,988 -0.55(-7.13%)
May 11, 2009 8.240 8.350 7.680 7.710 51,021 -0.94(-10.87%)
May 08, 2009 8.000 8.850 8.000 8.650 54,170 +0.47(+5.75%)
May 07, 2009 8.300 8.690 7.850 8.180 74,590 +0.08(+0.99%)
May 06, 2009 7.510 8.440 7.490 8.100 38,656 +0.60(+8.00%)
May 05, 2009 7.250 7.560 7.230 7.500 14,900 +0.23(+3.16%)
May 04, 2009 7.230 7.310 7.160 7.270 41,348 +0.03(+0.41%)
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.