$52.22 -1.99 (%) CBS Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBS historical data

Date Open High Low Close Volume
7/28/201653.9054.8053.6354.216,528,872
7/27/201654.6154.9354.0654.103,674,261
7/26/201654.4154.8153.9654.443,375,256
7/25/201654.9155.3054.3954.423,308,997
7/22/201654.2055.1854.0155.154,887,655
7/21/201654.6355.0153.7853.954,805,913
7/20/201655.2155.2154.2754.532,979,985
7/19/201654.6055.2254.1054.984,140,361
7/18/201655.9055.9654.6754.696,549,627
7/15/201656.9157.1555.6955.856,783,003
7/14/201658.0558.2257.6557.942,665,411
7/13/201658.0158.1757.2957.512,778,004
7/12/201657.7258.1557.6757.942,454,293
7/11/201657.2557.7957.0257.533,101,779
7/8/201656.5557.1156.2557.083,434,505
7/7/201655.2756.1155.1456.113,400,849
7/6/201654.4655.1654.1455.093,220,192
7/5/201654.5854.7954.1354.672,483,322
7/1/201654.4455.7054.3554.863,519,468
6/30/201653.2854.4452.9754.444,332,050
6/29/201652.5053.0552.2752.762,404,110
6/28/201651.3652.2051.2452.074,298,916
6/27/201650.9951.4450.5350.894,134,937
6/24/201651.5452.6451.3251.656,412,028
6/23/201654.1254.2053.2053.692,794,215
6/22/201653.6754.1553.3053.652,772,214
6/21/201654.0354.0952.8253.443,064,349
6/20/201654.4454.9453.9954.024,228,985
6/17/201654.2954.4953.5553.735,029,779
6/16/201652.9054.6752.3654.484,980,122
6/15/201652.8553.6752.8353.202,578,611
6/14/201652.1552.9552.0752.822,866,404
6/13/201652.6253.1452.0952.113,561,129
6/10/201652.5152.8351.9952.733,342,565
6/9/201653.2753.3552.5653.004,158,842
6/8/201653.4353.8953.1953.533,613,090
6/7/201654.0954.1953.4653.515,635,193
6/6/201654.5354.6953.7754.034,848,164
6/3/201654.9755.0053.7254.394,480,944
6/2/201655.0155.5554.8555.402,866,965
6/1/201654.7655.2054.5655.173,676,375
5/31/201655.0055.2954.7255.203,682,053
5/27/201654.3255.1154.1054.872,711,009
5/26/201653.8754.7753.5154.353,213,670
5/25/201653.4754.4853.4553.933,670,897
5/24/201652.8253.6452.6053.373,520,666
5/23/201652.5653.3052.4152.442,194,882
5/20/201652.3553.3452.3452.743,329,378
5/19/201652.1452.2451.3252.104,529,467
5/18/201653.2353.3151.9252.285,420,487
5/17/201653.6354.4353.2453.464,637,937
5/16/201653.5554.0553.1253.653,093,686
5/13/201654.2254.6053.4753.503,857,410
5/12/201656.2556.3354.0054.286,142,223
5/11/201656.2156.4255.3955.804,891,840
5/10/201656.1757.0255.8956.964,210,384
5/9/201657.7357.8655.8956.005,230,703
5/6/201657.2157.7357.0157.684,812,824
5/5/201656.8357.8956.6257.477,706,700
5/4/201657.0157.5955.7556.5312,178,742
5/3/201655.9856.2955.3555.665,736,619
5/2/201656.0256.6555.6056.472,633,459
4/29/201656.0256.0255.2955.913,591,013
4/28/201655.9556.7155.5556.073,118,918
4/27/201656.5056.7555.5756.392,905,496
4/26/201656.4857.1456.0956.442,890,264
4/25/201656.1856.5455.7556.292,175,646
4/22/201655.8457.0755.8456.494,541,175
4/21/201655.1956.5454.9155.823,153,648
4/20/201655.0255.2354.2555.053,390,237
4/19/201654.2555.7754.1154.964,234,587
4/18/201653.9154.4553.7554.132,744,968
4/15/201653.6054.1653.3353.892,517,124
4/14/201654.2154.4953.6553.662,896,485
4/13/201654.0354.5553.7854.294,719,894
4/12/201653.5153.9053.2853.582,762,821
4/11/201654.2754.5853.4253.522,640,219
4/8/201654.2354.7553.7854.123,606,235
4/7/201654.4054.8553.3853.584,045,416
4/6/201654.2954.9654.1754.852,577,383
4/5/201654.2454.5753.7254.263,719,601
4/4/201655.3055.6554.7254.822,968,580
4/1/201654.6055.4054.2955.174,106,843
3/31/201654.6955.3854.6955.094,502,450
3/30/201655.1355.1654.0654.614,020,838
3/29/201654.2255.0354.0254.903,216,096
3/28/201654.2555.0054.0054.612,986,672
3/24/201653.0054.1852.7554.063,003,688
3/23/201653.8553.9453.2853.502,674,054
3/22/201653.7654.2953.3053.862,903,506
3/21/201654.6254.7753.4354.024,512,849
3/18/201654.4954.7854.0554.715,924,460
3/17/201654.3954.7554.0154.254,781,593
3/16/201652.9154.9852.9154.448,553,340
3/15/201652.7353.1951.8352.596,543,771
3/14/201652.6953.8652.6853.305,128,570
3/11/201652.1153.1652.0853.124,393,947
3/10/201652.2552.3050.9951.783,730,435
3/9/201652.7353.1051.5952.107,024,906
3/8/201651.5652.0250.9751.184,530,287
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center