CBS Corp $58.27

down -0.12


24/4/2014 06:40 PM  |  NYSE : CBS  
Industries : Media / Entertainment - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBS historical data

Date Open High Low Close Volume
4/23/201459.8959.9958.1658.3910,211,800
4/22/201460.0060.2059.1659.777,537,840
4/21/201460.6460.6558.9059.716,262,590
4/17/201459.9960.7458.9960.647,946,910
4/16/201459.6560.7258.9560.309,143,510
4/15/201459.0859.5857.7459.177,319,670
4/14/201459.2559.5658.3358.796,779,950
4/11/201459.5360.2358.5958.6810,666,000
4/10/201462.2862.3959.8859.989,617,970
4/9/201460.6962.5260.6962.368,256,720
4/8/201460.4160.7959.2360.488,042,800
4/7/201461.4061.4258.9560.4512,214,400
4/4/201463.0163.3061.5061.567,989,920
4/3/201463.5363.7162.2062.626,164,850
4/2/201463.4163.9663.2263.355,537,790
4/1/201462.2563.6362.2363.196,713,400
3/31/201462.3862.6961.6761.806,177,310
3/28/201461.7962.9361.6162.035,791,250
3/27/201462.0062.0060.7661.4710,087,500
3/26/201463.6763.7061.8961.9610,427,700
3/25/201465.1865.1863.0263.149,995,180
3/24/201465.8266.1763.9964.265,897,400
3/21/201466.8167.2265.5565.696,118,440
3/20/201465.7766.5065.5066.173,249,350
3/19/201466.3466.8265.7265.944,308,220
3/18/201465.8266.7165.7066.303,027,170
3/17/201466.0066.4365.6365.844,099,180
3/14/201464.7966.0264.7965.375,456,290
3/13/201466.3066.5964.6964.965,670,960
3/12/201465.6166.0865.2665.904,096,940
3/11/201468.0968.1065.7866.094,480,790
3/10/201467.1367.4366.6766.763,200,730
3/7/201467.8067.9767.1367.403,450,410
3/6/201467.5867.7267.2167.553,757,480
3/5/201467.5367.8767.1267.384,320,990
3/4/201466.9167.6266.9167.426,201,720
3/3/201465.8266.3564.6465.954,303,330
2/28/201466.4167.4766.4167.085,577,130
2/27/201465.3866.5465.1766.404,732,530
2/26/201465.9066.4565.4065.544,726,880
2/25/201466.0966.3365.6065.764,438,880
2/24/201466.3867.2966.2966.464,822,850
2/21/201466.0766.6065.7466.065,038,340
2/20/201465.9566.0864.6665.916,616,980
2/19/201465.7966.5865.4965.827,185,400
2/18/201465.2366.4565.1766.296,013,080
2/14/201464.1465.9363.8564.967,916,750
2/13/201463.9164.9063.4364.6112,806,300
2/12/201461.6062.0461.1361.856,765,630
2/11/201460.5861.1560.3760.906,747,890
2/10/201460.5560.7060.1960.594,311,500
2/7/201460.5560.8560.0060.504,726,060
2/6/201459.1861.0458.7960.296,706,860
2/5/201457.4259.0456.7558.948,278,900
2/4/201456.7358.1656.4757.878,234,470
2/3/201458.5958.7255.7156.3111,594,900
1/31/201458.1959.0857.9058.726,940,310
1/30/201459.0060.1758.6659.177,782,570
1/29/201458.2558.4357.3757.725,709,170
1/28/201458.3959.0458.2458.704,131,450
1/27/201458.3858.8557.5158.185,826,860
1/24/201459.5659.6958.0358.397,374,070
1/23/201460.1060.5059.1659.704,422,320
1/22/201460.0160.9559.7160.773,580,530
1/21/201461.2361.2359.2959.705,797,020
1/17/201460.7961.1760.0360.495,014,340
1/16/201461.0261.3160.5960.803,943,880
1/15/201460.8361.3760.4761.007,616,570
1/14/201461.5561.5560.3060.655,845,450
1/13/201462.4962.6960.6560.945,463,210
1/10/201462.5063.2862.0762.993,754,810
1/9/201463.0063.0961.3862.493,565,470
1/8/201463.2263.3362.4662.742,653,370
1/7/201463.2963.8463.1063.382,258,750
1/6/201463.7163.8362.8963.013,662,980
1/3/201463.1963.4262.7963.142,226,060
1/2/201463.2563.7362.4163.256,722,970
12/31/201363.6664.0663.3663.743,884,010
12/30/201362.9964.0662.9963.666,983,720
12/27/201363.0463.3362.2363.043,968,440
12/26/201362.0663.1461.7463.003,886,390
12/24/201361.6961.9161.4461.662,351,100
12/23/201361.0761.8560.8261.814,688,650
12/20/201360.6461.2360.3860.705,625,980
12/19/201359.5660.8559.5660.724,903,560
12/18/201358.7359.8758.1059.796,198,580
12/17/201359.0459.0958.2158.723,296,630
12/16/201358.8559.4058.5359.133,385,110
12/13/201358.5358.7358.0658.422,523,800
12/12/201358.2558.6057.8458.173,485,400
12/11/201359.6059.6158.2558.443,519,110
12/10/201358.7759.3758.6859.243,953,250
12/9/201358.9659.5758.5358.953,007,060
12/6/201359.0359.2658.6158.903,391,730
12/5/201358.0058.4357.7458.263,520,650
12/4/201358.0959.2857.5258.094,582,670
12/3/201358.3758.7258.1558.463,169,230
12/2/201358.6059.2058.2258.713,673,040
11/29/201358.9159.0258.5558.561,777,890
11/27/201358.6058.8658.1958.802,812,930
Trading Center