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 (%)
Sep 30, 2009 12.42 12.46 11.93 12.06 35,340 -0.33(-2.66%)
Sep 29, 2009 12.38 12.59 12.32 12.39 40,173 +0.08(+0.65%)
Sep 28, 2009 11.65 12.33 11.65 12.31 15,260 +0.67(+5.76%)
Sep 25, 2009 11.60 11.80 11.41 11.64 15,300 +0.04(+0.34%)
Sep 24, 2009 12.21 12.21 11.47 11.60 18,765 -0.51(-4.21%)
Sep 23, 2009 12.68 12.68 12.09 12.11 20,180 -0.51(-4.04%)
Sep 22, 2009 12.49 12.78 12.45 12.62 30,605 +0.20(+1.61%)
Sep 21, 2009 12.50 12.50 11.96 12.42 42,326 -0.15(-1.19%)
Sep 18, 2009 12.52 12.71 12.28 12.57 35,525 +0.18(+1.45%)
Sep 17, 2009 12.75 13.17 12.36 12.39 57,316 -0.34(-2.67%)
Sep 16, 2009 12.43 13.10 12.24 12.73 52,910 +0.28(+2.25%)
Sep 15, 2009 12.10 12.56 12.10 12.45 31,643 +0.58(+4.89%)
Sep 14, 2009 11.29 11.90 11.29 11.87 20,898 +0.08(+0.68%)
Sep 11, 2009 11.88 12.14 11.54 11.79 21,700 -0.19(-1.59%)
Sep 10, 2009 11.02 11.98 11.02 11.98 24,035 +0.95(+8.61%)
Sep 09, 2009 10.83 11.12 10.63 11.03 25,640 +0.19(+1.75%)
Sep 08, 2009 10.80 10.89 10.74 10.84 24,543 +0.23(+2.17%)
Sep 04, 2009 10.17 10.62 10.17 10.61 22,659 +0.33(+3.21%)
Sep 03, 2009 10.09 10.28 9.980 10.28 15,622 +0.25(+2.49%)
Sep 02, 2009 9.870 10.08 9.730 10.03 41,967 +0.10(+1.01%)
Sep 01, 2009 10.30 10.61 9.820 9.930 10,944 -0.41(-3.97%)
Aug 31, 2009 10.66 10.71 10.30 10.34 8,000 -0.45(-4.17%)
Aug 28, 2009 11.13 11.21 10.73 10.79 24,662 -0.17(-1.55%)
Aug 27, 2009 10.82 11.04 10.53 10.96 40,335 +0.11(+1.01%)
Aug 26, 2009 11.03 11.14 10.71 10.85 36,654 -0.29(-2.60%)
Aug 25, 2009 11.04 11.20 11.00 11.14 42,200 +0.15(+1.36%)
Aug 24, 2009 10.83 11.17 10.77 10.99 110,079 +0.25(+2.33%)
Aug 21, 2009 10.69 10.91 10.60 10.74 8,300 +0.17(+1.61%)
Aug 20, 2009 10.43 10.68 10.29 10.57 49,747 +0.25(+2.42%)
Aug 19, 2009 9.720 10.47 9.720 10.32 35,750 +0.45(+4.56%)
Aug 18, 2009 10.04 10.09 9.860 9.870 28,350 -0.04(-0.40%)
Aug 17, 2009 9.910 9.950 9.640 9.910 12,100 -0.27(-2.65%)
Aug 14, 2009 10.27 10.27 9.960 10.18 25,973 -0.08(-0.78%)
Aug 13, 2009 10.36 10.52 10.15 10.26 14,900 -0.42(-3.93%)
Aug 12, 2009 10.50 10.98 10.43 10.68 21,085 +0.06(+0.56%)
Aug 11, 2009 11.01 11.03 10.47 10.62 28,100 -0.56(-5.01%)
Aug 10, 2009 10.48 11.64 10.48 11.18 32,924 +0.39(+3.61%)
Aug 07, 2009 9.950 11.26 9.950 10.79 190,697 +2.26(+26.49%)
Aug 06, 2009 8.900 9.150 8.500 8.530 16,900 -0.33(-3.72%)
Aug 05, 2009 8.920 8.950 8.600 8.860 76,647 -0.04(-0.45%)
Aug 04, 2009 8.830 9.000 8.520 8.900 17,100 -0.03(-0.34%)
Aug 03, 2009 8.220 9.170 8.220 8.930 24,300 +0.72(+8.77%)
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%)
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.