$45.60 +0.34 (%) CBS Corp - NYSE

Aug. 28, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBS historical data

Date Open High Low Close Volume
8/27/201544.8345.6944.4245.265,580,230
8/26/201544.3944.4543.4144.358,199,531
8/25/201545.2645.3643.2743.2710,690,200
8/24/201542.3545.6040.7543.958,225,282
8/21/201545.5546.1145.0945.097,891,964
8/20/201547.9847.9846.0046.039,559,091
8/19/201548.9449.0948.3748.523,476,146
8/18/201549.5349.7448.9749.353,929,391
8/17/201549.2050.0448.9450.032,918,867
8/14/201549.9450.0049.0349.224,333,348
8/13/201550.0750.5049.6650.054,970,908
8/12/201550.0750.3349.6550.173,205,606
8/11/201550.7851.2950.0050.293,741,244
8/10/201550.5151.6150.4751.184,451,830
8/7/201552.2852.4949.4250.349,149,386
8/6/201550.0052.3747.8352.2420,153,102
8/5/201552.0152.8950.0250.4212,661,577
8/4/201553.1753.5752.5752.863,991,203
8/3/201553.5653.6152.7953.033,180,127
7/31/201553.5254.0253.2553.473,994,838
7/30/201552.4653.3752.3353.203,375,820
7/29/201552.7952.9852.3652.614,585,632
7/28/201552.9753.2452.6152.753,908,456
7/27/201552.7253.2752.2452.673,172,779
7/24/201553.9454.0152.9253.043,856,563
7/23/201554.2254.3153.5553.752,644,820
7/22/201553.9654.3753.5354.132,897,317
7/21/201553.9954.4153.6154.104,162,759
7/20/201554.3654.3853.4554.097,256,608
7/17/201555.2955.4354.0954.705,474,751
7/16/201555.8355.9155.3555.452,801,852
7/15/201555.3955.8055.0655.373,127,113
7/14/201555.4455.8955.1855.403,203,462
7/13/201555.4555.7555.3055.544,667,481
7/10/201554.8755.1954.4654.854,128,025
7/9/201554.7454.9454.0254.256,978,058
7/8/201555.0255.2554.0854.285,715,570
7/7/201554.8755.6354.1855.585,679,427
7/6/201554.9055.1654.6154.894,243,898
7/2/201556.0956.3955.3355.522,634,603
7/1/201555.8956.1255.4455.933,570,173
6/30/201557.7457.7455.2855.504,208,489
6/29/201556.5956.8455.2155.334,763,443
6/26/201557.4157.6756.8157.004,212,115
6/25/201556.8857.5556.7057.135,513,678
6/24/201557.9758.0256.7656.774,560,914
6/23/201558.5958.6157.8758.092,756,709
6/22/201558.2758.5558.1358.342,237,435
6/19/201558.3358.7058.0058.064,050,838
6/18/201558.0858.7558.0858.513,088,047
6/17/201557.7158.4057.4658.004,116,984
6/16/201558.1358.2357.5957.693,490,428
6/15/201558.1558.4557.9158.143,556,580
6/12/201558.6558.8858.2658.493,563,749
6/11/201559.5059.8758.2858.775,637,014
6/10/201560.0160.6259.3459.495,299,114
6/9/201560.2260.3459.1359.852,964,825
6/8/201560.9060.9760.2660.282,916,122
6/5/201561.5061.9361.1461.332,918,225
6/4/201561.8862.4661.5561.743,387,068
6/3/201562.0362.5161.6262.224,916,442
6/2/201561.5062.1061.1761.652,872,698
6/1/201561.9662.3961.4461.503,417,661
5/29/201561.8862.0861.6061.723,386,135
5/28/201562.3662.9761.7762.033,659,731
5/27/201560.7662.9260.4262.655,527,032
5/26/201561.5261.9260.5060.683,268,950
5/22/201561.9061.9661.4361.591,631,605
5/21/201560.9162.0560.8761.812,272,380
5/20/201560.8961.4360.5261.082,193,007
5/19/201560.8461.0960.5060.702,531,008
5/18/201559.9860.9559.9260.782,635,907
5/15/201559.6260.0059.3959.952,853,705
5/14/201560.1160.2659.5259.642,448,057
5/13/201559.7760.1459.3459.723,520,388
5/12/201559.4460.2058.7659.724,535,993
5/11/201560.9061.1559.4459.675,981,186
5/8/201563.8263.9559.6860.829,050,669
5/7/201561.2161.6060.8961.225,040,799
5/6/201561.7861.8760.7861.123,345,321
5/5/201562.6762.8161.6461.773,475,207
5/4/201562.9563.2062.5062.622,656,392
5/1/201562.4162.9962.0062.632,614,373
4/30/201562.5063.0461.7962.133,382,337
4/29/201561.5563.0161.4662.774,079,551
4/28/201561.5161.8460.8761.602,932,689
4/27/201562.7863.3161.6561.703,589,911
4/24/201562.0162.7861.7262.723,816,781
4/23/201561.5962.0861.3261.632,639,960
4/22/201561.5061.7260.9461.571,594,249
4/21/201561.3861.8261.1761.482,025,457
4/20/201561.1161.3860.9461.201,915,848
4/17/201561.3361.3460.1960.683,899,451
4/16/201561.5662.0961.3661.783,493,081
4/15/201561.5362.0061.4661.662,747,060
4/14/201561.3061.6261.0061.502,345,530
4/13/201561.6961.9261.2861.322,607,204
4/10/201561.4761.7861.1461.602,789,477
4/9/201561.2761.6160.6161.202,954,161
4/8/201561.0361.6760.8061.273,740,037
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!