$54.20 -0.45 (%) CBS Corp - NYSE

Nov. 26, 2014 | 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
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
9/8/201459.1559.2458.7659.064,050,094
9/5/201459.4859.5758.5659.407,013,720
9/4/201459.0259.7058.9059.437,603,930
9/3/201459.1059.1958.1958.535,907,667
9/2/201459.3059.6558.6658.836,484,837
8/29/201459.6859.7459.1359.294,831,406
8/28/201460.0460.3759.5559.555,041,056
8/27/201460.2160.5860.1060.423,252,903
8/26/201460.5660.7059.9360.024,705,105
8/25/201460.7761.3760.3760.634,519,816
8/22/201460.2460.8360.2460.503,230,339
8/21/201460.5560.6060.1660.364,268,890
8/20/201460.4760.7260.1960.433,844,521
8/19/201460.4860.9460.1560.743,628,436
8/18/201460.5560.7360.1160.235,928,201
8/15/201459.7460.2559.3359.995,842,653
8/14/201459.2959.6359.1459.464,332,417
8/13/201459.1759.4258.7659.344,970,658
8/12/201459.8860.2958.8258.916,640,332
8/11/201459.7460.4059.3360.187,528,631
8/8/201458.0059.5057.8859.2311,749,855
8/7/201458.0658.1956.7456.906,722,014
8/6/201457.6058.0056.9657.657,642,137
8/5/201457.3057.6456.7356.995,131,610
8/4/201457.2058.0157.0557.686,508,845
8/1/201456.4757.4356.4557.036,156,713
7/31/201457.3057.7156.8156.836,108,282
7/30/201457.8858.2357.5157.717,126,052
7/29/201457.7158.0557.4457.488,277,360
7/28/201457.7557.9757.3757.716,626,542
7/25/201458.1958.4757.4357.7313,274,354
7/24/201458.9959.1558.4758.5114,122,360
7/23/201459.6959.6958.8858.9715,471,490
7/22/201460.5960.7659.2559.4013,347,038
7/21/201461.3861.4360.4160.4310,389,503
7/18/201461.6061.6860.6061.5023,209,549
7/17/201460.3963.1460.3661.6331,086,827
7/16/201460.9461.0959.9460.8516,025,723
7/15/201460.8260.8559.3359.5016,902,796
7/14/201461.7961.8560.6060.6815,333,048
7/11/201461.9762.2061.2261.358,576,665
7/10/201461.8962.3561.3161.8090,000,585
7/9/201463.4164.1462.5163.9378,584,812
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center