$54.02 +0.55 (%) CBS Corp - NYSE

Oct. 21, 2014 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBS historical data

Date Open High Low Close Volume
10/20/201452.9753.7552.8853.478,759,135
10/17/201451.7952.9851.5952.359,047,629
10/16/201449.8052.3549.6251.188,451,158
10/15/201449.6651.0348.9250.7513,183,704
10/14/201449.5950.7549.3349.9310,301,945
10/13/201449.7850.1248.8348.9110,407,848
10/10/201450.5851.1649.8149.919,468,900
10/9/201452.3052.3450.7050.7210,588,838
10/8/201452.1552.7351.4752.596,185,377
10/7/201452.3152.6952.0752.165,835,449
10/6/201453.2253.5052.6252.773,514,618
10/3/201452.6953.5852.2853.0810,696,632
10/2/201452.4252.5450.5252.3417,811,732
10/1/201453.5053.5852.7852.8112,324,486
9/30/201454.4254.4753.4953.5010,308,764
9/29/201453.9254.8453.8754.328,208,429
9/26/201453.8354.8153.7854.566,369,821
9/25/201454.7854.9353.7853.847,944,275
9/24/201455.0155.1054.1854.859,998,651
9/23/201454.9155.4454.3255.0310,495,998
9/22/201455.6855.8354.4354.6211,982,313
9/19/201456.8856.8855.6255.9110,796,105
9/18/201457.1057.1356.0656.509,888,064
9/17/201457.0557.2156.5656.845,540,338
9/16/201456.7157.3456.3256.908,350,297
9/15/201457.2757.2856.7056.746,361,063
9/12/201457.4157.4256.3157.2611,473,448
9/11/201457.4058.6757.3258.134,797,707
9/10/201458.0058.1657.1057.645,972,778
9/9/201458.8358.9457.7957.867,183,501
9/8/201459.1559.2458.7659.064,050,094
9/5/201459.4859.5758.5659.407,013,720
9/4/201459.0259.7058.9059.437,603,930
9/3/201459.1059.1958.1958.535,907,667
9/2/201459.3059.6558.6658.836,484,837
8/29/201459.6859.7459.1359.294,831,406
8/28/201460.0460.3759.5559.555,041,056
8/27/201460.2160.5860.1060.423,252,903
8/26/201460.5660.7059.9360.024,705,105
8/25/201460.7761.3760.3760.634,519,816
8/22/201460.2460.8360.2460.503,230,339
8/21/201460.5560.6060.1660.364,268,890
8/20/201460.4760.7260.1960.433,844,521
8/19/201460.4860.9460.1560.743,628,436
8/18/201460.5560.7360.1160.235,928,201
8/15/201459.7460.2559.3359.995,842,653
8/14/201459.2959.6359.1459.464,332,417
8/13/201459.1759.4258.7659.344,970,658
8/12/201459.8860.2958.8258.916,640,332
8/11/201459.7460.4059.3360.187,528,631
8/8/201458.0059.5057.8859.2311,749,855
8/7/201458.0658.1956.7456.906,722,014
8/6/201457.6058.0056.9657.657,642,137
8/5/201457.3057.6456.7356.995,131,610
8/4/201457.2058.0157.0557.686,508,845
8/1/201456.4757.4356.4557.036,156,713
7/31/201457.3057.7156.8156.836,108,282
7/30/201457.8858.2357.5157.717,126,052
7/29/201457.7158.0557.4457.488,277,360
7/28/201457.7557.9757.3757.716,626,542
7/25/201458.1958.4757.4357.7313,274,354
7/24/201458.9959.1558.4758.5114,122,360
7/23/201459.6959.6958.8858.9715,471,490
7/22/201460.5960.7659.2559.4013,347,038
7/21/201461.3861.4360.4160.4310,389,503
7/18/201461.6061.6860.6061.5023,209,549
7/17/201460.3963.1460.3661.6331,086,827
7/16/201460.9461.0959.9460.8516,025,723
7/15/201460.8260.8559.3359.5016,902,796
7/14/201461.7961.8560.6060.6815,333,048
7/11/201461.9762.2061.2261.358,576,665
7/10/201461.8962.3561.3161.8090,000,585
7/9/201463.4164.1462.5163.9378,584,812
7/8/201463.4263.7262.5963.3951,074,462
7/7/201463.8765.2463.4563.6148,454,492
7/3/201464.3064.5464.1264.3014,828,864
7/2/201463.0564.5362.9264.3040,694,780
7/1/201462.3463.3362.2262.9222,980,808
6/30/201461.3062.4061.2762.1411,781,746
6/27/201461.6362.0061.1561.2310,856,459
6/26/201462.7562.7561.5161.9911,581,864
6/25/201458.4863.7558.3162.4832,708,840
6/24/201458.9059.8058.6158.847,006,763
6/23/201458.9259.2958.5059.007,436,573
6/20/201460.3060.3057.7659.0420,042,493
6/19/201461.1261.5459.9160.376,956,142
6/18/201460.1861.3659.8961.238,784,597
6/17/201460.5360.7260.0960.116,471,000
6/16/201460.1560.9259.9360.7013,120,261
6/13/201460.9060.9860.0460.458,535,865
6/12/201461.5961.6560.7260.8812,542,038
6/11/201462.0063.0861.6961.8021,619,615
6/10/201460.5561.1560.1761.133,959,420
6/9/201460.5461.1860.4960.743,419,628
6/6/201460.5260.9960.1360.493,180,160
6/5/201460.0360.5359.4960.483,085,472
6/4/201459.5260.0759.2559.842,723,323
6/3/201460.1760.3159.5859.625,669,590
6/2/201459.6260.4359.6260.324,206,991
5/30/201460.0760.1459.3859.615,249,908
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center