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 (%)
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%)
May 01, 2009 7.160 7.390 6.900 7.240 18,308 +0.12(+1.69%)
Apr 30, 2009 6.700 7.770 6.670 7.120 75,131 +0.62(+9.54%)
Apr 29, 2009 6.100 6.571 6.100 6.500 18,095 +0.50(+8.33%)
Apr 28, 2009 5.950 6.200 5.940 6.000 13,450 -0.14(-2.28%)
Apr 27, 2009 6.390 6.390 6.050 6.140 35,665 -0.41(-6.26%)
Apr 24, 2009 6.120 6.550 5.960 6.550 62,075 +0.54(+8.99%)
Apr 23, 2009 5.940 6.100 5.740 6.010 11,681 +0.02(+0.33%)
Apr 22, 2009 5.880 6.390 5.860 5.990 27,141 -0.13(-2.12%)
Apr 21, 2009 5.850 6.380 5.780 6.120 31,087 +0.25(+4.26%)
Apr 20, 2009 6.290 6.590 5.760 5.870 62,900 -1.00(-14.56%)
Apr 17, 2009 6.000 6.980 5.800 6.870 119,141 +1.17(+20.53%)
Apr 16, 2009 5.480 5.780 5.430 5.700 38,290 +0.24(+4.40%)
Apr 15, 2009 5.180 5.460 5.130 5.460 11,690 +0.20(+3.80%)
Apr 14, 2009 5.450 5.600 5.110 5.260 28,300 -0.31(-5.57%)
Apr 13, 2009 5.430 5.600 5.260 5.570 33,000 +0.14(+2.58%)
Apr 09, 2009 5.250 5.650 5.240 5.430 56,091 +0.36(+7.10%)
Apr 08, 2009 4.820 5.110 4.760 5.070 37,902 +0.17(+3.47%)
Apr 07, 2009 4.850 4.960 4.750 4.900 24,715 -0.02(-0.41%)
Apr 06, 2009 4.930 5.920 4.750 4.920 45,380 -0.01(-0.20%)
Apr 03, 2009 4.650 5.060 4.580 4.930 49,005 +0.19(+4.01%)
Apr 02, 2009 4.140 4.880 4.140 4.740 55,407 +0.79(+20.00%)
Apr 01, 2009 3.810 4.000 3.750 3.950 42,832 +0.03(+0.77%)
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%)
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.