Historical Prices for Cbs Corporation (RBV)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for CBS Corp. 7.25% SENIOR NOTES (RBV)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	16.25	16.84	16.23	16.46	16,398	-0.03	-0.18%
1/7/09	16.45	16.50	16.01	16.49	19,441	-0.01	-0.06%
1/6/09	15.08	16.76	15.08	16.50	30,797	1.28	8.41%
1/5/09	14.37	15.50	14.37	15.22	43,616	0.29	1.94%
1/2/09	14.14	15.35	14.10	14.93	33,556	0.90	6.41%
12/31/08	13.79	14.23	13.455	14.03	30,293	0.69	5.17%
12/30/08	13.11	13.6899	13.11	13.34	50,335	0.14	1.06%
12/29/08	13.10	13.49	12.82	13.20	34,360	0.38	2.96%
12/26/08	12.61	12.93	12.61	12.82	21,270	0.03	0.23%
12/24/08	12.56	12.98	12.50	12.79	9,100	–	–
12/23/08	12.24	12.89	12.24	12.79	30,220	0.41	3.31%
12/22/08	12.20	12.39	12.00	12.38	40,200	0.18	1.48%
12/19/08	11.72	12.25	11.50	12.20	21,017	0.57	4.90%
12/18/08	12.04	12.27	11.59	11.63	36,769	-0.34	-2.84%
12/17/08	12.00	12.21	11.70	11.97	46,679	0.23	1.96%
12/16/08	11.59	11.81	11.34	11.74	24,926	0.02	0.17%
12/15/08	11.30	11.75	11.17	11.72	14,847	0.40	3.53%
12/12/08	10.76	11.50	10.76	11.32	29,750	-0.03	-0.26%
12/11/08	11.75	11.75	11.20	11.35	34,016	-0.56	-4.70%
12/10/08	12.05	12.58	11.86	11.91	52,813	-0.35	-2.85%
12/9/08	12.78	13.15	12.10	12.26	51,317	-0.64	-4.96%
12/8/08	12.90	12.90	12.63	12.90	19,392	0.15	1.18%
12/5/08	12.17	12.90	12.02	12.75	23,859	0.49	4.00%
12/4/08	12.75	12.75	12.00	12.26	18,450	-0.49	-3.84%
12/3/08	12.51	12.8867	12.09	12.75	18,043	-0.05	-0.39%
12/2/08	12.63	13.14	12.41	12.80	16,150	0.31	2.48%
12/1/08	12.46	12.67	11.90	12.49	26,429	-0.01	-0.08%
11/28/08	12.78	12.78	12.40	12.50	9,100	-0.2399	-1.88%
11/26/08	11.76	12.78	11.485	12.7399	28,886	0.8199	6.88%
11/25/08	12.19	12.19	11.03	11.92	34,910	-0.24	-1.97%
11/24/08	11.74	12.18	11.36	12.16	55,990	0.27	2.27%
11/21/08	12.00	12.00	11.05	11.89	30,244	0.05	0.42%
11/20/08	12.10	12.5999	11.84	11.84	53,684	-0.63	-5.05%
11/19/08	13.35	13.40	12.47	12.47	17,200	-1.04	-7.70%
11/18/08	14.43	14.46	13.35	13.51	93,735	-1.34	-9.02%
11/17/08	15.26	15.30	14.55	14.85	15,652	-0.41	-2.69%
11/14/08	15.26	15.50	15.26	15.26	7,950	–	–
11/13/08	15.62	16.19	15.26	15.26	29,961	-0.36	-2.30%
11/12/08	15.86	15.99	15.62	15.62	22,642	-0.24	-1.51%
11/11/08	15.86	16.08	15.86	15.86	13,390	-0.01	-0.06%
11/10/08	16.00	16.40	15.87	15.87	15,100	-0.15	-0.94%
11/7/08	16.32	16.59	16.02	16.02	17,927	-0.24	-1.48%
11/6/08	16.01	16.32	15.86	16.26	23,908	0.195	1.21%
11/5/08	16.01	16.25	15.93	16.065	32,940	0.185	1.16%
11/4/08	16.15	16.32	15.88	15.88	20,071	-0.26	-1.61%
11/3/08	16.05	16.31	16.029	16.14	12,100	-0.07	-0.43%
10/31/08	15.80	16.23	15.76	16.21	11,010	0.31	1.95%
10/30/08	15.80	16.18	15.75	15.90	21,720	0.10	0.63%
10/29/08	15.80	15.99	15.661	15.80	14,227	-0.07	-0.44%
10/28/08	16.00	16.00	15.80	15.87	13,794	0.07	0.44%
10/27/08	16.09	16.25	15.80	15.80	12,619	0.183	1.17%
10/24/08	16.50	16.50	15.23	15.617	17,200	0.167	1.08%
10/23/08	15.86	15.888	14.90	15.45	26,240	-0.49	-3.07%
10/22/08	16.03	16.50	15.72	15.94	28,993	-0.3099	-1.91%
10/21/08	16.02	16.46	16.02	16.2499	20,233	0.1299	0.81%
10/20/08	16.50	16.50	16.10	16.12	14,571	-0.28	-1.71%
10/17/08	16.10	16.46	16.10	16.40	12,154	-0.067	-0.41%
10/16/08	16.02	16.50	16.02	16.467	16,448	0.447	2.79%
10/15/08	16.30	16.32	16.02	16.02	20,136	-0.15	-0.93%
10/14/08	16.00	16.32	15.50	16.17	33,332	1.01	6.66%
10/13/08	13.88	15.49	13.88	15.16	49,179	1.15	8.21%
10/10/08	14.00	14.892	13.50	14.01	58,122	-1.49	-9.61%