$61.72 -0.31 (%) CBS Corp - NYSE

May. 29, 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
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
4/7/201560.7061.5260.7060.882,703,780
4/6/201560.6361.7260.4260.894,440,086
4/2/201559.5261.4959.1161.169,528,382
4/1/201560.4360.7359.0959.627,795,775
3/31/201561.6261.8160.4860.636,534,797
3/30/201561.4362.0761.4161.873,950,204
3/27/201561.5062.0361.1161.217,933,312
3/26/201561.2561.6360.7661.004,606,115
3/25/201562.3162.4661.1061.514,488,665
3/24/201562.5563.2562.3762.383,789,141
3/23/201563.3263.6562.5762.684,033,804
3/20/201563.2263.7162.9363.359,595,806
3/19/201562.8363.2662.3462.634,105,389
3/18/201561.6263.4261.3763.115,385,858
3/17/201561.5162.0261.1561.774,219,053
3/16/201561.2062.2060.8762.083,985,021
3/13/201561.4661.5760.5760.934,290,391
3/12/201559.8461.9059.8361.656,178,324
3/11/201559.6259.9559.3459.593,968,042
3/10/201560.2260.2259.2259.434,620,044
3/9/201560.5861.0259.5360.516,373,431
3/6/201561.3861.9560.5860.595,583,762
3/5/201562.4762.4961.2961.556,736,592
3/4/201562.5162.7861.6062.465,399,288
3/3/201561.5063.2761.3362.8010,015,981
3/2/201559.2561.8659.1261.7510,733,794
2/27/201559.2659.4858.8759.106,354,786
2/26/201559.6160.0058.8359.144,135,529
2/25/201559.4759.9259.3759.785,842,908
2/24/201559.7359.9859.3459.403,600,068
2/23/201559.5859.7559.0959.674,284,185
2/20/201559.4459.7159.0959.505,350,848
2/19/201559.7960.0059.4059.545,432,968
2/18/201559.9760.2559.6459.814,773,809
2/17/201559.3560.2059.1260.206,887,312
2/13/201560.1060.7959.0459.8316,696,377
2/12/201556.9157.8056.4557.776,909,193
2/11/201557.2057.2956.5756.755,504,642
2/10/201557.0457.3156.4057.006,300,157
2/9/201556.7157.4856.5656.765,431,121
2/6/201556.2857.5056.1056.748,184,629
2/5/201557.0657.2855.4556.007,003,110
2/4/201557.0057.4856.0356.745,416,820
2/3/201555.8556.9455.8056.924,108,856
2/2/201554.8555.4554.3955.374,968,928
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center