$62.56 -1.02 (%) CBS Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBS historical data

Date Open High Low Close Volume
12/9/201663.5364.0462.1562.565,665,904
12/7/201660.9363.6560.6663.444,828,453
12/6/201661.0061.3560.9661.154,390,201
12/5/201660.4161.3160.0960.993,621,905
12/2/201660.5760.8859.8760.184,843,048
12/1/201660.7461.2060.2760.573,900,707
11/30/201660.9761.3360.4460.723,763,910
11/29/201660.4861.2660.3361.003,811,447
11/28/201660.7161.1160.4460.492,527,011
11/25/201659.9060.9359.8560.921,191,387
11/23/201660.2960.4259.7560.013,703,633
11/22/201660.3261.3460.1460.935,325,118
11/21/201660.0860.7059.9760.295,571,526
11/18/201659.9560.5259.9260.005,428,265
11/17/201659.3360.1459.2060.073,630,903
11/16/201659.0059.5858.8559.383,754,173
11/15/201658.8559.4758.5459.215,003,756
11/14/201657.8959.0857.6658.865,251,125
11/11/201656.9558.0456.9557.747,196,552
11/10/201657.4357.9557.0657.154,305,612
11/9/201656.4057.7456.2557.425,032,407
11/8/201657.5058.4357.4257.734,962,504
11/7/201657.7159.7257.3457.625,485,962
11/4/201657.4457.6056.4357.017,193,446
11/3/201655.3956.3755.2555.505,024,804
11/2/201655.9256.0655.0355.154,722,077
11/1/201656.4956.6255.3055.834,337,646
10/31/201656.6857.1256.4856.622,900,981
10/28/201656.3557.2356.3556.543,067,704
10/27/201657.1357.2955.9656.415,563,261
10/26/201655.8957.0355.6556.784,272,643
10/25/201656.3856.7655.9155.994,292,284
10/24/201658.0058.1956.3256.355,624,072
10/21/201656.3658.3556.3657.6610,802,123
10/20/201655.4057.0055.2756.496,348,723
10/19/201655.3357.4355.0455.534,288,471
10/18/201656.1356.2955.0655.103,747,587
10/17/201655.0555.6154.9355.393,585,994
10/14/201655.6356.0055.0355.112,916,572
10/13/201654.7155.4254.3755.242,529,594
10/12/201655.5055.5654.9055.153,792,940
10/11/201655.6555.8254.9655.454,396,730
10/10/201655.4156.1155.3955.732,727,957
10/7/201656.5756.7954.9155.224,099,205
10/6/201656.2456.6155.6756.213,971,549
10/5/201656.0656.8555.6156.415,608,823
10/4/201655.5056.4055.2955.555,893,290
10/3/201654.3955.0354.3554.933,130,031
9/30/201654.8254.9654.1154.748,244,036
9/29/201654.0255.9253.5754.5712,488,814
9/28/201652.0954.4251.5454.1511,189,671
9/27/201651.0752.0950.8452.054,383,770
9/26/201651.6051.6150.7651.134,567,788
9/23/201649.7351.0849.7350.914,052,153
9/22/201649.9550.3749.8650.073,814,194
9/21/201649.8650.3048.8850.087,149,860
9/20/201651.9051.9049.1649.978,364,371
9/19/201651.7451.9550.9651.083,319,275
9/16/201651.9852.3551.1351.796,386,667
9/15/201652.0752.5251.7752.242,826,613
9/14/201651.8352.5451.7352.142,171,761
9/13/201652.4652.4651.5751.844,605,836
9/12/201651.6353.1351.6052.764,733,356
9/9/201652.9052.9251.9151.915,288,543
9/8/201652.4853.4152.3753.364,518,536
9/7/201651.4853.0051.3252.625,012,572
9/6/201652.2352.3251.1851.754,087,831
9/2/201652.2952.7852.1252.221,844,300
9/1/201651.1552.0751.0552.044,210,837
8/31/201651.0351.4850.9651.032,298,642
8/30/201651.4251.5251.0751.272,658,997
8/29/201651.4651.7451.2651.462,300,895
8/26/201651.7352.0951.1651.443,205,642
8/25/201652.2552.3651.6651.693,134,598
8/24/201652.6852.9652.2052.382,631,681
8/23/201652.8853.0052.5452.804,050,645
8/22/201651.7752.8351.5552.684,234,206
8/19/201651.3851.8851.1251.853,343,971
8/18/201651.7452.0751.4851.532,395,636
8/17/201651.6251.8851.4451.754,225,322
8/16/201652.1952.3351.5951.594,211,201
8/15/201652.4552.6052.2852.282,177,316
8/12/201652.6552.8852.1452.352,508,982
8/11/201652.2053.0452.2052.922,993,686
8/10/201651.9952.4151.7752.052,269,848
8/9/201651.9052.1751.6651.852,904,273
8/8/201652.3152.3351.7952.013,679,654
8/5/201652.0152.2451.7352.172,536,651
8/4/201652.0052.5851.6451.833,226,921
8/3/201651.9152.6751.7752.093,633,682
8/2/201651.9952.3551.6851.914,397,312
8/1/201652.2552.7252.0052.104,117,498
7/29/201653.0953.3051.9652.228,271,148
7/28/201653.9054.8053.6354.216,528,872
7/27/201654.6154.9354.0654.103,674,261
7/26/201654.4154.8153.9654.443,375,256
7/25/201654.9155.3054.3954.423,308,997
7/22/201654.2055.1854.0155.154,887,655
7/21/201654.6355.0153.7853.954,805,913
7/20/201655.2155.2154.2754.532,979,985
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center