CBS Corporation Historical Stock Prices

CBS/A 
$58.11
*  
0.35
0.61%
Get CBS/A Alerts
*Delayed - data as of Jul. 30, 2014 12:21 ET  -  Find a broker to begin trading CBS/A now
Exchange: NYSE

Community Rating:
View:    CBS/A Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
12:21  58.01  58.12  57.86  58.11 2,313
07/29/2014 57.79 58.11 57.642 57.76 1,266
07/28/2014 57.515 57.87 57.51 57.87 10,197
07/25/2014 58.69 58.69 57.66 57.84 12,325
07/24/2014 59.35 59.35 58.8301 59.05 6,886
07/23/2014 59.61 59.6575 59.22 59.33 10,919
07/22/2014 60.34 60.61 59.565 59.65 11,081
07/21/2014 61.86 61.86 60.5 60.5 7,489
07/18/2014 61.69 61.81 61.2 61.81 28,354
07/17/2014 61.25 63.03 61.2 61.49 19,969
07/16/2014 60.1 61.13 60.1 61.13 2,231
07/15/2014 60.58 60.58 59.51 59.6 3,415
07/14/2014 61.32 61.32 60.76 60.76 1,899
07/11/2014 61.88 61.88 61.39 61.43 3,396
07/10/2014 61.99 62 61.519 61.85 3,465
07/09/2014 63.15 64.09 62.89 63.87 8,215
07/08/2014 63 63.65 62.76 63.45 4,382
07/07/2014 63.25 65.07 63.25 63.7 3,392
07/03/2014 64 64.49 64 64.35 1,235
07/02/2014 63.82 64.38 63.82 64.23 4,117
07/01/2014 62.64 62.9601 62.64 62.85 1,712
06/30/2014 61.55 62.2 61.26 62.1 1,157
06/27/2014 61.75 61.77 61.19 61.19 914
06/26/2014 62.27 62.27 61.65 61.98 2,125
06/25/2014 58.39 63.4 58.39 62.59 90,447
06/24/2014 59.05 59.41 58.72 58.88 10,519
06/23/2014 58.8205 59.05 58.8205 59.05 490
06/20/2014 59.3 59.3 58 59.1 4,701
06/19/2014 60.93 60.93 59.93 60.38 10,085
06/18/2014 60.25 61.3 60.25 61.3 2,995
06/17/2014 60.3 60.3 60.2 60.24 1,290
06/16/2014 60.24 60.8 60.23 60.8 4,461
06/13/2014 60.6 60.69 60.4 60.56 8,825
06/12/2014 61.32 61.5 61 61 1,539
06/11/2014 62.01 63.05 61.78 61.89 4,614
06/10/2014 60.42 61 60.31 60.89 5,249
06/09/2014 61.034 61.04 60.79 60.82 1,059
06/06/2014 60.42 60.42 60.42 60.42 372
06/05/2014 60.33 60.81 60.33 60.81 478
06/04/2014 59.77 60.1 59.73 60.1 5,293
06/03/2014 60.29 60.29 59.64 59.75 6,299
06/02/2014 60.31 60.31 60.2 60.28 678
05/30/2014 59.6101 59.6101 59.51 59.51 953
05/29/2014 60.25 60.25 60.09 60.09 829
05/28/2014 60.41 60.75 60.351 60.45 1,628
05/27/2014 60.94 61.26 60.4 60.4 2,845
05/23/2014 59.83 61 59.83 60.77 4,493
05/22/2014 58.87 59.34 58.75 59.3 4,195
05/21/2014 57.03 59.13 57.03 59.11 4,491
05/20/2014 57.16 57.16 57.03 57.03 857
05/19/2014 56.96 57.63 56.96 57.3 1,192
05/16/2014 56.34 57.12 56.32 57 3,309
05/15/2014 56 56.48 55.78 56.46 1,832
05/14/2014 57.28 57.28 55.75 56 2,984
05/13/2014 57.22 57.22 56.78 57.05 789
05/12/2014 56.76 57.73 56.76 57.31 12,394
05/09/2014 56.4 56.9299 55.33 56.84 2,994
05/08/2014 57.16 58.44 57.16 58.15 1,185
05/07/2014 56.96 57.11 56.56 57.11 1,008
05/06/2014 58.08 58.18 56.85 56.86 3,346
05/05/2014 57.48 58.2999 57.48 58.25 2,193
05/02/2014 57.45 57.58 57.44 57.48 992
05/01/2014 58.15 58.2 57.65 57.65 1,833
04/30/2014 57 58.15 57 58.01 925
04/29/2014 57.5 57.85 57.5 57.85 335
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?