CBS Corp $57.71

up +0.23


30/7/2014 04:00 PM  |  NYSE : CBS  
Industries : Media / Entertainment - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBS historical data

Date Open High Low Close Volume
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
7/8/201463.4263.7262.5963.3951,074,462
7/7/201463.8765.2463.4563.6148,454,492
7/3/201464.3064.5464.1264.3014,828,864
7/2/201463.0564.5362.9264.3040,694,780
7/1/201462.3463.3362.2262.9222,980,808
6/30/201461.3062.4061.2762.1411,781,746
6/27/201461.6362.0061.1561.2310,856,459
6/26/201462.7562.7561.5161.9911,581,864
6/25/201458.4863.7558.3162.4832,708,840
6/24/201458.9059.8058.6158.847,006,763
6/23/201458.9259.2958.5059.007,436,573
6/20/201460.3060.3057.7659.0420,042,493
6/19/201461.1261.5459.9160.376,956,142
6/18/201460.1861.3659.8961.238,784,597
6/17/201460.5360.7260.0960.116,471,000
6/16/201460.1560.9259.9360.7013,120,261
6/13/201460.9060.9860.0460.458,535,865
6/12/201461.5961.6560.7260.8812,542,038
6/11/201462.0063.0861.6961.8021,619,615
6/10/201460.5561.1560.1761.133,959,420
6/9/201460.5461.1860.4960.743,419,628
6/6/201460.5260.9960.1360.493,180,160
6/5/201460.0360.5359.4960.483,085,472
6/4/201459.5260.0759.2559.842,723,323
6/3/201460.1760.3159.5859.625,669,590
6/2/201459.6260.4359.6260.324,206,991
5/30/201460.0760.1459.3859.615,249,908
5/29/201460.8160.9059.7360.154,875,821
5/28/201460.4760.7760.0360.484,067,751
5/27/201460.9361.2660.4260.465,051,647
5/23/201459.4160.9859.1760.758,458,446
5/22/201458.9759.3158.4059.297,469,469
5/21/201457.3059.2557.2459.028,706,899
5/20/201457.2257.5456.7357.0912,850,778
5/19/201456.8657.6956.5957.369,107,403
5/16/201456.4757.0955.8757.035,846,090
5/15/201456.1556.4255.5156.3910,271,155
5/14/201456.7957.4155.5755.9410,258,267
5/13/201457.4157.7856.5157.007,510,926
5/12/201456.9857.9456.9857.408,218,690
5/9/201456.5557.1955.0156.7415,272,088
5/8/201456.6558.4156.4058.019,020,805
5/7/201457.0057.3556.2956.657,416,779
5/6/201457.8558.3556.7156.795,327,584
5/5/201457.0858.2056.7258.194,280,850
5/2/201457.4257.8357.1757.235,292,075
5/1/201457.8558.1557.3357.484,688,818
4/30/201457.2058.2756.7557.769,322,145
4/29/201456.6557.5656.6557.455,669,639
4/28/201458.6258.7156.5057.028,078,256
4/25/201458.1658.3657.6958.058,560,785
4/24/201458.7259.0258.1158.278,029,793
4/23/201459.8959.9958.1658.3910,211,759
4/22/201460.0060.2059.1659.777,537,840
4/21/201460.6460.6558.9059.716,262,588
4/17/201459.9960.7458.9960.647,946,914
4/16/201459.6560.7258.9560.309,143,508
4/15/201459.0859.5857.7459.177,319,669
4/14/201459.2559.5658.3358.796,779,950
4/11/201459.5360.2358.5958.6810,666,019
4/10/201462.2862.3959.8859.989,617,966
4/9/201460.6962.5260.6962.368,256,722
4/8/201460.4160.7959.2360.488,042,798
4/7/201461.4061.4258.9560.4512,214,405
4/4/201463.0163.3061.5061.567,989,921
4/3/201463.5363.7162.2062.626,164,852
4/2/201463.4163.9663.2263.355,537,791
4/1/201462.2563.6362.2363.196,713,398
3/31/201462.3862.6961.6761.806,177,313
3/28/201461.7962.9361.6162.035,791,246
3/27/201462.0062.0060.7661.4710,087,474
3/26/201463.6763.7061.8961.9610,427,716
3/25/201465.1865.1863.0263.149,995,182
3/24/201465.8266.1763.9964.265,897,395
3/21/201466.8167.2265.5565.696,118,439
3/20/201465.7766.5065.5066.173,249,350
3/19/201466.3466.8265.7265.944,308,216
3/18/201465.8266.7165.7066.303,027,174
3/17/201466.0066.4365.6365.844,099,175
3/14/201464.7966.0264.7965.375,456,288
3/13/201466.3066.5964.6964.965,670,962
3/12/201465.6166.0865.2665.904,096,937
3/11/201468.0968.1065.7866.094,480,787
3/10/201467.1367.4366.6766.763,200,732
Trading Center