$54.57 0.00 (%) CBS Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
7/19/201654.6055.2254.1054.984,140,361
7/18/201655.9055.9654.6754.696,549,627
7/15/201656.9157.1555.6955.856,783,003
7/14/201658.0558.2257.6557.942,665,411
7/13/201658.0158.1757.2957.512,778,004
7/12/201657.7258.1557.6757.942,454,293
7/11/201657.2557.7957.0257.533,101,779
7/8/201656.5557.1156.2557.083,434,505
7/7/201655.2756.1155.1456.113,400,849
7/6/201654.4655.1654.1455.093,220,192
7/5/201654.5854.7954.1354.672,483,322
7/1/201654.4455.7054.3554.863,519,468
6/30/201653.2854.4452.9754.444,332,050
6/29/201652.5053.0552.2752.762,404,110
6/28/201651.3652.2051.2452.074,298,916
6/27/201650.9951.4450.5350.894,134,937
6/24/201651.5452.6451.3251.656,412,028
6/23/201654.1254.2053.2053.692,794,215
6/22/201653.6754.1553.3053.652,772,214
6/21/201654.0354.0952.8253.443,064,349
6/20/201654.4454.9453.9954.024,228,985
6/17/201654.2954.4953.5553.735,029,779
6/16/201652.9054.6752.3654.484,980,122
6/15/201652.8553.6752.8353.202,578,611
6/14/201652.1552.9552.0752.822,866,404
6/13/201652.6253.1452.0952.113,561,129
6/10/201652.5152.8351.9952.733,342,565
6/9/201653.2753.3552.5653.004,158,842
6/8/201653.4353.8953.1953.533,613,090
6/7/201654.0954.1953.4653.515,635,193
6/6/201654.5354.6953.7754.034,848,164
6/3/201654.9755.0053.7254.394,480,944
6/2/201655.0155.5554.8555.402,866,965
6/1/201654.7655.2054.5655.173,676,375
5/31/201655.0055.2954.7255.203,682,053
5/27/201654.3255.1154.1054.872,711,009
5/26/201653.8754.7753.5154.353,213,670
5/25/201653.4754.4853.4553.933,670,897
5/24/201652.8253.6452.6053.373,520,666
5/23/201652.5653.3052.4152.442,194,882
5/20/201652.3553.3452.3452.743,329,378
5/19/201652.1452.2451.3252.104,529,467
5/18/201653.2353.3151.9252.285,420,487
5/17/201653.6354.4353.2453.464,637,937
5/16/201653.5554.0553.1253.653,093,686
5/13/201654.2254.6053.4753.503,857,410
5/12/201656.2556.3354.0054.286,142,223
5/11/201656.2156.4255.3955.804,891,840
5/10/201656.1757.0255.8956.964,210,384
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center