CBS Corporation Historical Stock Prices

CBS 
$62.63
*  
0.50
0.8%
Get CBS Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CBS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.36  62.99  62  62.63 2,614,373
05/01/2015 62.41 62.99 62 62.63 2,609,756
04/30/2015 62.5 63.04 61.79 62.13 3,382,337
04/29/2015 61.55 63.01 61.46 62.77 4,079,551
04/28/2015 61.51 61.84 60.87 61.6 2,932,689
04/27/2015 62.78 63.31 61.65 61.7 3,582,687
04/24/2015 62.01 62.78 61.72 62.72 3,816,621
04/23/2015 61.59 62.08 61.32 61.63 2,639,960
04/22/2015 61.5 61.72 60.94 61.57 1,594,249
04/21/2015 61.38 61.815 61.17 61.48 2,025,457
04/20/2015 61.11 61.38 60.94 61.2 1,905,848
04/17/2015 61.33 61.34 60.19 60.68 3,889,961
04/16/2015 61.56 62.09 61.36 61.78 3,493,081
04/15/2015 61.53 62 61.46 61.66 2,747,060
04/14/2015 61.3 61.615 61 61.5 2,345,530
04/13/2015 61.69 61.92 61.28 61.32 2,607,204
04/10/2015 61.47 61.78 61.14 61.6 2,789,477
04/09/2015 61.27 61.61 60.61 61.2 2,953,261
04/08/2015 61.03 61.665 60.8 61.27 3,740,037
04/07/2015 60.7 61.52 60.7 60.88 2,703,780
04/06/2015 60.63 61.715 60.42 60.89 4,440,086
04/02/2015 59.52 61.49 59.11 61.16 9,528,382
04/01/2015 60.43 60.73 59.09 59.62 7,795,775
03/31/2015 61.62 61.81 60.48 60.63 6,534,797
03/30/2015 61.43 62.07 61.41 61.87 3,950,204
03/27/2015 61.5 62.03 61.11 61.21 7,933,212
03/26/2015 61.25 61.63 60.76 61 4,606,115
03/25/2015 62.31 62.46 61.1 61.51 4,488,665
03/24/2015 62.55 63.245 62.37 62.38 3,786,549
03/23/2015 63.32 63.6501 62.57 62.68 4,028,339
03/20/2015 63.22 63.71 62.93 63.35 9,435,505
03/19/2015 62.83 63.26 62.34 62.63 4,102,947
03/18/2015 61.62 63.42 61.37 63.11 5,385,858
03/17/2015 61.51 62.02 61.15 61.77 4,219,053
03/16/2015 61.2 62.2 60.87 62.08 3,984,721
03/13/2015 61.46 61.57 60.57 60.93 4,290,391
03/12/2015 59.84 61.9 59.8303 61.65 6,178,324
03/11/2015 59.62 59.95 59.34 59.59 3,968,041
03/10/2015 60.22 60.22 59.22 59.43 4,620,044
03/09/2015 60.58 61.021 59.53 60.51 6,373,431
03/06/2015 61.38 61.95 60.58 60.59 5,583,762
03/05/2015 62.47 62.49 61.29 61.55 6,736,592
03/04/2015 62.51 62.78 61.6 62.46 5,399,288
03/03/2015 61.5 63.27 61.33 62.8 10,015,980
03/02/2015 59.25 61.86 59.12 61.75 10,707,350
02/27/2015 59.26 59.48 58.87 59.1 6,354,786
02/26/2015 59.61 60 58.83 59.14 4,135,529
02/25/2015 59.47 59.92 59.37 59.78 5,842,908
02/24/2015 59.73 59.98 59.34 59.4 3,599,576
02/23/2015 59.58 59.75 59.085 59.67 4,284,185
02/20/2015 59.44 59.71 59.09 59.5 5,350,838
02/19/2015 59.79 60 59.4 59.54 5,432,968
02/18/2015 59.97 60.25 59.635 59.81 4,773,809
02/17/2015 59.35 60.2 59.12 60.2 6,887,206
02/13/2015 60.1 60.79 59.04 59.83 16,694,900
02/12/2015 56.91 57.8 56.45 57.77 6,877,293
02/11/2015 57.2 57.29 56.57 56.75 5,492,436
02/10/2015 57.04 57.31 56.4 57 6,300,057
02/09/2015 56.71 57.48 56.555 56.76 5,199,408
02/06/2015 56.28 57.5 56.1 56.74 8,181,221
02/05/2015 57.06 57.28 55.45 56 6,997,791
02/04/2015 57 57.48 56.03 56.74 5,416,820
02/03/2015 55.85 56.94 55.8 56.92 4,108,856
02/02/2015 54.85 55.45 54.39 55.37 4,968,928
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?