$54.81 -0.91 (%) CBS Corp - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBS historical data

Date Open High Low Close Volume
1/30/201555.2055.6754.6554.815,435,760
1/29/201556.2956.9855.1755.728,253,765
1/28/201557.2957.4556.1456.295,747,402
1/27/201556.2157.3255.9857.085,595,188
1/26/201555.7057.1055.2357.065,830,813
1/23/201556.8056.8055.6855.884,805,073
1/22/201556.3556.8655.7456.737,611,386
1/21/201555.1456.2255.0156.196,127,403
1/20/201555.4855.6054.7555.478,010,257
1/16/201553.8155.6853.5355.5610,710,272
1/15/201554.6854.9353.4953.554,580,485
1/14/201554.8554.9453.5254.477,630,983
1/13/201555.4256.2955.0855.607,812,028
1/12/201555.0455.3054.3754.855,486,278
1/9/201554.0055.1353.8254.568,410,547
1/8/201553.7354.0753.4453.745,910,373
1/7/201553.6053.8452.9953.115,394,661
1/6/201554.2554.3252.9453.195,231,004
1/5/201554.5154.6854.0054.264,767,752
1/2/201555.7555.7754.4654.794,328,926
12/31/201456.0056.3355.2555.343,367,912
12/30/201456.3956.4455.7555.833,066,969
12/29/201455.7756.6755.7456.454,252,123
12/26/201456.0256.1455.5455.984,508,774
12/24/201455.8256.0755.3255.702,606,997
12/23/201454.9056.3754.9055.835,991,696
12/22/201455.3855.4854.5054.645,800,472
12/19/201454.9555.4754.5955.1811,220,234
12/18/201454.0654.6053.7954.606,882,353
12/17/201452.2653.4052.1753.305,236,058
12/16/201452.5153.0552.0352.117,126,961
12/15/201453.7954.1552.9052.905,247,481
12/12/201452.0654.1251.8853.488,569,347
12/11/201451.7552.7651.3952.495,918,475
12/10/201452.2652.5351.5351.596,309,945
12/9/201452.5352.9751.4052.489,621,643
12/8/201454.8055.0053.5653.616,148,589
12/5/201454.8356.1054.6355.099,210,804
12/4/201454.9255.0254.4554.854,472,306
12/3/201454.3355.4953.9855.236,462,065
12/2/201454.6454.8854.2754.313,630,951
12/1/201454.5654.8554.0454.474,607,805
11/28/201454.4354.9154.0754.882,562,552
11/26/201454.7354.8554.0754.204,249,587
11/25/201453.6755.0453.4854.657,780,168
11/24/201453.7853.9353.3353.536,153,612
11/21/201454.0654.1153.2453.559,347,783
11/20/201453.0554.0652.9353.677,456,917
11/19/201452.3553.3652.1753.346,380,226
11/18/201452.4052.7052.0052.547,083,649
11/17/201453.2853.4952.8252.886,850,918
11/14/201452.0653.4451.9653.418,434,114
11/13/201451.7652.6351.6351.875,012,699
11/12/201451.5951.7051.1151.577,317,194
11/11/201452.0552.3051.5751.845,418,804
11/10/201451.6652.4151.3652.138,673,415
11/7/201451.7751.7950.9151.3113,100,529
11/6/201453.7153.7150.5252.1315,307,571
11/5/201453.0253.1551.7052.5011,518,939
11/4/201453.4053.4051.3251.9914,822,588
11/3/201454.6554.6554.1354.435,738,412
10/31/201454.8554.8653.4754.226,397,140
10/30/201453.8154.1453.4753.893,618,541
10/29/201453.9354.1353.4654.063,600,784
10/28/201453.7454.1053.5954.074,010,725
10/27/201453.4253.9053.2053.523,191,924
10/24/201453.3653.8153.0053.523,821,743
10/23/201453.4954.1053.1053.755,384,293
10/22/201454.5154.5452.7452.917,748,387
10/21/201453.7154.6153.6454.246,745,357
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center