$46.25 -2.16 (%) CBS Corp - NYSE

Feb. 5, 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
2/5/201648.2248.5446.0546.256,104,796
2/4/201649.8050.3247.8548.418,107,669
2/3/201647.0448.4646.6648.265,453,982
2/2/201647.3647.6546.5346.632,999,404
2/1/201647.1648.2346.7847.912,779,080
1/29/201646.6247.8046.4847.503,705,919
1/28/201647.7647.9445.7746.294,273,890
1/27/201647.3548.4147.0047.343,955,245
1/26/201646.7047.7146.4347.513,746,035
1/25/201646.6546.9445.8446.294,575,662
1/22/201646.5047.3046.0646.944,554,393
1/21/201644.0246.4643.8645.777,068,933
1/20/201644.6444.7042.1844.027,172,355
1/19/201646.3046.7444.9245.394,918,564
1/15/201645.5646.3545.0845.884,856,615
1/14/201645.0447.3344.8646.736,171,006
1/13/201647.0647.2344.9144.945,601,490
1/12/201647.0447.5646.4247.023,884,908
1/11/201646.6947.0745.6746.786,583,682
1/8/201645.5247.1345.5246.466,530,888
1/7/201645.3446.3944.7545.346,308,459
1/6/201645.5546.8745.5046.134,444,282
1/5/201646.6046.7645.9546.124,098,330
1/4/201646.3346.8946.1346.655,456,259
12/31/201546.4947.5246.3447.133,163,592
12/30/201547.1647.4646.7246.761,990,223
12/29/201547.1247.4146.7447.292,523,381
12/28/201547.2047.5246.6146.832,995,638
12/24/201547.1248.0247.1147.442,025,740
12/23/201546.7747.3846.6047.234,171,575
12/22/201545.9046.9345.8146.614,706,701
12/21/201545.9046.1845.3745.792,829,749
12/18/201546.2746.4945.5945.666,537,530
12/17/201547.5747.7246.4446.523,019,783
12/16/201547.2947.7946.3847.504,698,615
12/15/201546.7547.2746.6046.833,449,730
12/14/201546.8947.2545.7146.345,453,760
12/11/201547.8948.0546.7446.846,294,158
12/10/201548.4549.0548.2348.533,484,892
12/9/201549.5049.5247.9048.365,157,042
12/8/201550.0250.3349.5049.844,179,526
12/7/201549.7750.5749.3750.454,531,064
12/4/201549.5450.2449.0350.014,005,292
12/3/201550.0750.4648.8349.336,250,107
12/2/201550.9951.0949.5550.056,009,769
12/1/201550.7651.2650.5651.105,216,984
11/30/201550.9251.0050.3550.484,352,487
11/27/201550.7150.9250.1650.753,471,236
11/25/201550.5351.0950.4050.983,954,462
11/24/201550.6650.8650.3150.545,066,907
11/23/201551.6551.8450.9450.984,717,802
11/20/201551.9852.1851.3151.694,299,612
11/19/201551.4351.8051.0351.754,641,944
11/18/201550.8451.4350.7851.314,684,461
11/17/201551.0351.5150.4350.783,628,083
11/16/201549.7051.0349.6050.944,750,615
11/13/201550.1150.6049.7449.884,225,104
11/12/201549.9750.6249.6750.365,798,770
11/11/201549.8050.5449.5150.317,738,168
11/10/201548.2549.8248.2549.757,263,095
11/9/201548.2948.8347.8848.544,588,670
11/6/201547.6148.7546.9748.646,796,088
11/5/201548.0948.4746.5947.778,536,436
11/4/201549.8851.0047.4347.9522,368,593
11/3/201547.9149.0847.6348.247,681,225
11/2/201546.6448.1746.5947.878,798,561
10/30/201546.7246.8445.5446.526,026,104
10/29/201545.3547.2045.1046.6210,102,534
10/28/201544.4745.5544.3145.496,912,369
10/27/201544.6545.2244.1644.505,990,281
10/26/201544.3644.5544.0744.364,125,270
10/23/201543.4744.5743.4344.499,426,210
10/22/201543.3343.9542.7643.2116,162,090
10/21/201544.1744.3843.1843.185,820,265
10/20/201542.8644.3942.8043.956,700,444
10/19/201542.9443.0942.7042.924,077,778
10/16/201543.2443.3242.7343.183,753,839
10/15/201542.5843.1742.1943.163,545,538
10/14/201542.4442.8542.1842.433,074,129
10/13/201542.4442.9541.9742.343,407,305
10/12/201543.0843.2742.4042.623,177,158
10/9/201543.7344.1342.9643.136,337,928
10/8/201542.4444.1142.3043.868,537,515
10/7/201541.8142.4541.3742.418,408,873
10/6/201541.5542.0141.2941.345,090,195
10/5/201540.5041.8440.5041.647,506,688
10/2/201538.9140.4738.7640.3012,399,378
10/1/201539.9040.1839.3439.477,932,723
9/30/201539.3640.0539.2039.908,439,004
9/29/201538.6639.6138.5138.978,279,710
9/28/201540.5440.7938.5838.678,789,942
9/25/201541.1841.3040.4440.776,323,628
9/24/201541.3741.3740.1640.896,926,242
9/23/201542.6442.7341.5341.673,909,238
9/22/201542.3643.0542.2242.584,843,566
9/21/201542.9343.1842.4742.883,576,768
9/18/201542.6743.4442.6342.719,288,490
9/17/201543.8644.1043.2843.424,437,849
9/16/201543.6444.1143.4343.584,813,283
9/15/201543.5043.8443.1443.765,084,511
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center