$56.91 +1.25 (%) CBS Corp - New York Stock Exchange, Inc.

May. 4, 2016 | 11:00 AM

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
5/3/201655.9856.2955.3555.665,736,619
5/2/201656.0256.6555.6056.472,633,459
4/29/201656.0256.0255.2955.913,591,013
4/28/201655.9556.7155.5556.073,118,918
4/27/201656.5056.7555.5756.392,905,496
4/26/201656.4857.1456.0956.442,890,264
4/25/201656.1856.5455.7556.292,175,646
4/22/201655.8457.0755.8456.494,541,175
4/21/201655.1956.5454.9155.823,153,648
4/20/201655.0255.2354.2555.053,390,237
4/19/201654.2555.7754.1154.964,234,587
4/18/201653.9154.4553.7554.132,744,968
4/15/201653.6054.1653.3353.892,517,124
4/14/201654.2154.4953.6553.662,896,485
4/13/201654.0354.5553.7854.294,719,894
4/12/201653.5153.9053.2853.582,762,821
4/11/201654.2754.5853.4253.522,640,219
4/8/201654.2354.7553.7854.123,606,235
4/7/201654.4054.8553.3853.584,045,416
4/6/201654.2954.9654.1754.852,577,383
4/5/201654.2454.5753.7254.263,719,601
4/4/201655.3055.6554.7254.822,968,580
4/1/201654.6055.4054.2955.174,106,843
3/31/201654.6955.3854.6955.094,502,450
3/30/201655.1355.1654.0654.614,020,838
3/29/201654.2255.0354.0254.903,216,096
3/28/201654.2555.0054.0054.612,986,672
3/24/201653.0054.1852.7554.063,003,688
3/23/201653.8553.9453.2853.502,674,054
3/22/201653.7654.2953.3053.862,903,506
3/21/201654.6254.7753.4354.024,512,849
3/18/201654.4954.7854.0554.715,924,460
3/17/201654.3954.7554.0154.254,781,593
3/16/201652.9154.9852.9154.448,553,340
3/15/201652.7353.1951.8352.596,543,771
3/14/201652.6953.8652.6853.305,128,570
3/11/201652.1153.1652.0853.124,393,947
3/10/201652.2552.3050.9951.783,730,435
3/9/201652.7353.1051.5952.107,024,906
3/8/201651.5652.0250.9751.184,530,287
3/7/201651.0052.0250.8952.004,103,566
3/4/201651.4351.7351.0151.404,298,466
3/3/201650.2551.6550.1951.485,959,045
3/2/201649.9050.4149.4250.153,757,463
3/1/201648.6750.2848.5550.256,543,690
2/29/201648.3048.8247.8848.387,813,529
2/26/201648.0348.8147.7548.303,898,028
2/25/201647.9548.2447.1547.643,584,279
2/24/201646.2647.7045.7847.484,243,821
2/23/201646.7747.5546.3746.964,322,288
2/22/201645.4746.9845.4146.875,144,626
2/19/201645.4845.8744.9045.095,359,652
2/18/201646.4946.6445.4145.794,419,335
2/17/201645.2846.7645.2546.565,567,458
2/16/201643.7845.6243.5444.926,001,984
2/12/201643.6144.0442.5243.186,762,693
2/11/201642.1243.9341.9043.577,652,879
2/10/201641.4743.6241.3642.887,267,222
2/9/201643.3044.1942.5942.657,335,762
2/8/201645.6545.7843.3544.367,405,947
2/5/201648.2248.5446.0546.256,104,796
2/4/201649.8050.3247.8548.418,107,669
2/3/201647.0448.4646.6648.265,453,982
2/2/201647.3647.6546.5346.632,999,404
2/1/201647.1648.2346.7847.912,779,080
1/29/201646.6247.8046.4847.503,705,919
1/28/201647.7647.9445.7746.294,273,890
1/27/201647.3548.4147.0047.343,955,245
1/26/201646.7047.7146.4347.513,746,035
1/25/201646.6546.9445.8446.294,575,662
1/22/201646.5047.3046.0646.944,554,393
1/21/201644.0246.4643.8645.777,068,933
1/20/201644.6444.7042.1844.027,172,355
1/19/201646.3046.7444.9245.394,918,564
1/15/201645.5646.3545.0845.884,856,615
1/14/201645.0447.3344.8646.736,171,006
1/13/201647.0647.2344.9144.945,601,490
1/12/201647.0447.5646.4247.023,884,908
1/11/201646.6947.0745.6746.786,583,682
1/8/201645.5247.1345.5246.466,530,888
1/7/201645.3446.3944.7545.346,308,459
1/6/201645.5546.8745.5046.134,444,282
1/5/201646.6046.7645.9546.124,098,330
1/4/201646.3346.8946.1346.655,456,259
12/31/201546.4947.5246.3447.133,163,592
12/30/201547.1647.4646.7246.761,990,223
12/29/201547.1247.4146.7447.292,523,381
12/28/201547.2047.5246.6146.832,995,638
12/24/201547.1248.0247.1147.442,025,740
12/23/201546.7747.3846.6047.234,171,575
12/22/201545.9046.9345.8146.614,706,701
12/21/201545.9046.1845.3745.792,829,749
12/18/201546.2746.4945.5945.666,537,530
12/17/201547.5747.7246.4446.523,019,783
12/16/201547.2947.7946.3847.504,698,615
12/15/201546.7547.2746.6046.833,449,730
12/14/201546.8947.2545.7146.345,453,760
12/11/201547.8948.0546.7446.846,294,158
12/10/201548.4549.0548.2348.533,484,892
12/9/201549.5049.5247.9048.365,157,042
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center