CBS Outdoor Americas Inc $33.29

down -0.28


31/7/2014 04:01 PM  |  NYSE : CBSO  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBSO historical data

Date Open High Low Close Volume
7/30/201434.0034.3133.4333.572,144,000
7/29/201434.4634.6834.2634.381,728,140
7/28/201434.1534.7033.9034.392,042,706
7/25/201434.0934.3533.8534.191,211,253
7/24/201434.2834.5434.1034.32941,543
7/23/201434.5134.6034.1034.251,243,994
7/22/201434.5534.7533.9934.483,318,450
7/21/201433.6234.5833.5434.526,333,495
7/18/201433.0133.2432.7433.044,578,875
7/17/201432.2633.5232.2633.0518,275,896
7/16/201432.8533.0632.5532.675,374,022
7/15/201432.3533.0932.1532.785,364,070
7/14/201432.5532.7532.1432.504,515,749
7/11/201432.6132.6931.9232.328,749,142
7/10/201432.8733.2532.2932.5935,999,945
7/9/201431.5633.0531.4032.6634,461,447
7/8/201431.0331.4730.4031.4024,509,245
7/7/201431.8732.1131.1831.1916,655,016
7/3/201432.1932.5032.0032.257,575,080
7/2/201431.3332.2431.3132.156,587,072
7/1/201432.6232.6331.2731.505,010,900
6/30/201433.5534.2532.2932.685,886,680
6/27/201435.3035.5033.4533.454,060,755
6/26/201434.5835.6934.1435.152,069,215
6/25/201434.0335.2933.9634.612,619,820
6/24/201433.7534.4033.7034.23621,623
6/23/201434.2934.6633.6333.75658,094
6/20/201433.8734.4033.6234.151,290,616
6/19/201434.0834.2033.7233.90876,032
6/18/201434.9634.9733.3433.921,518,628
6/17/201432.8533.9732.5333.791,294,210
6/16/201432.1532.9832.1532.80957,763
6/13/201432.0932.4931.7732.10926,185
6/12/201431.3432.1431.2132.112,125,442
6/11/201431.8832.3530.9131.372,432,787
6/10/201432.2132.4231.9732.06775,548
6/9/201432.4732.5632.0432.17869,006
6/6/201432.1432.5631.9832.49924,695
6/5/201431.4732.1431.1831.901,055,132
6/4/201432.3632.3931.5531.881,365,597
6/3/201432.6132.8932.1332.28647,270
6/2/201432.6732.8932.3732.60409,966
5/30/201432.7332.9832.3132.47303,731
5/29/201432.0032.7532.0032.58477,116
5/28/201432.0032.1931.7832.09181,211
5/27/201432.1532.1931.5931.96325,146
5/23/201432.3232.7531.7731.89454,769
5/22/201432.3533.0031.5132.441,144,512
5/21/201433.0033.2532.3332.45463,841
5/20/201432.8632.9432.3432.71716,195
5/19/201432.7732.9932.4032.75403,076
5/16/201432.5832.8632.1832.75506,870
5/15/201432.4332.8032.0832.58912,585
5/14/201432.1432.8231.5032.631,031,965
5/13/201432.5933.1431.9632.20802,668
5/12/201431.7432.7531.1432.451,128,797
5/9/201430.8732.0030.7731.412,053,751
5/8/201429.8530.9929.7530.481,319,208
5/7/201429.5030.3629.0829.711,423,570
5/6/201429.9229.9429.2629.30537,433
5/5/201429.8029.9929.3729.88254,988
5/2/201429.5029.9829.0529.80653,385
5/1/201429.1829.4428.9129.43306,808
4/30/201429.5029.5029.2329.30487,106
4/29/201428.5329.7328.3329.49344,627
4/28/201429.9729.9929.4629.57606,819
4/25/201430.2330.3529.5730.01490,055
4/24/201430.2930.5730.0030.50366,886
4/23/201431.0031.0030.0030.09794,263
4/22/201430.2330.6030.0030.51228,047
4/21/201430.4230.4829.7330.47660,318
4/17/201431.0031.0230.2530.421,159,731
4/16/201429.2031.9029.0030.963,312,225
4/15/201429.0929.3728.3929.02342,793
4/14/201428.0029.1928.0029.12644,946
4/11/201429.1929.2027.8827.931,099,475
4/10/201429.4030.0128.8829.201,047,567
4/9/201429.1529.7528.7729.60759,315
4/8/201429.4529.7029.1029.321,204,586
4/7/201429.1630.4529.1629.47875,169
4/4/201430.5430.8230.1330.21872,475
4/3/201430.3130.8530.2230.24772,894
4/2/201430.0030.4429.7530.251,374,006
4/1/201429.5030.1929.1429.981,411,447
3/31/201429.5929.7828.9529.252,386,285
3/28/201430.1030.4729.5029.5015,766,079
Trading Center