Historical Stock Prices

CBS 
$55.91
*  
0.16
0.29%
Get CBS Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 55.95 56.71 55.55 56.07 3,118,918
04/27/2016 56.5 56.75 55.57 56.39 2,905,496
04/26/2016 56.48 57.14 56.09 56.44 2,890,264
04/25/2016 56.18 56.54 55.75 56.29 2,175,414
04/22/2016 55.84 57.07 55.84 56.49 4,541,175
04/21/2016 55.19 56.54 54.91 55.82 3,152,748
04/20/2016 55.02 55.23 54.25 55.05 3,390,237
04/19/2016 54.25 55.77 54.105 54.96 4,234,437
04/18/2016 53.91 54.45 53.75 54.13 2,744,968
04/15/2016 53.6 54.16 53.33 53.89 2,517,124
04/14/2016 54.21 54.49 53.65 53.66 2,896,467
04/13/2016 54.03 54.55 53.78 54.29 4,719,894
04/12/2016 53.51 53.9 53.28 53.58 2,762,821
04/11/2016 54.27 54.58 53.42 53.52 2,640,219
04/08/2016 54.23 54.75 53.78 54.12 3,606,235
04/07/2016 54.4 54.85 53.38 53.58 4,045,216
04/06/2016 54.29 54.96 54.17 54.85 2,577,383
04/05/2016 54.24 54.57 53.72 54.26 3,719,599
04/04/2016 55.3 55.65 54.715 54.82 2,967,580
04/01/2016 54.6 55.4 54.2901 55.17 4,106,843
03/31/2016 54.69 55.38 54.69 55.09 4,502,358
03/30/2016 55.13 55.1573 54.06 54.61 4,020,838
03/29/2016 54.22 55.03 54.02 54.9 3,215,996
03/28/2016 54.25 55 54 54.61 2,986,672
03/24/2016 53 54.175 52.7464 54.06 2,797,338
03/23/2016 53.85 53.94 53.28 53.5 2,674,044
03/22/2016 53.76 54.29 53.3 53.86 2,903,506
03/21/2016 54.62 54.77 53.425 54.02 4,512,849
03/18/2016 54.49 54.78 54.045 54.71 5,924,460
03/17/2016 54.39 54.75 54.01 54.25 4,781,493
03/16/2016 52.91 54.98 52.91 54.44 8,553,340
03/15/2016 52.73 53.19 51.83 52.59 6,518,740
03/14/2016 52.69 53.86 52.675 53.3 5,128,570
03/11/2016 52.11 53.16 52.08 53.12 4,392,428
03/10/2016 52.25 52.3 50.99 51.78 3,730,435
03/09/2016 52.73 53.1 51.59 52.1 7,024,080
03/08/2016 51.56 52.02 50.965 51.18 4,530,287
03/07/2016 51 52.02 50.89 52 4,103,566
03/04/2016 51.43 51.73 51.01 51.4 4,298,448
03/03/2016 50.25 51.65 50.19 51.48 5,958,745
03/02/2016 49.9 50.41 49.42 50.15 3,757,463
03/01/2016 48.67 50.28 48.55 50.25 6,543,690
02/29/2016 48.3 48.82 47.881 48.38 7,812,393
02/26/2016 48.03 48.81 47.75 48.3 3,898,028
02/25/2016 47.95 48.24 47.15 47.64 3,584,059
02/24/2016 46.26 47.7 45.78 47.48 4,243,821
02/23/2016 46.77 47.55 46.37 46.96 4,322,268
02/22/2016 45.47 46.98 45.41 46.87 5,144,624
02/19/2016 45.48 45.87 44.9 45.09 5,359,652
02/18/2016 46.49 46.64 45.41 45.79 4,419,335
02/17/2016 45.28 46.76 45.25 46.56 5,567,395
02/16/2016 43.78 45.62 43.54 44.92 6,001,984
02/12/2016 43.61 44.04 42.52 43.18 6,762,679
02/11/2016 42.12 43.925 41.9 43.57 7,642,793
02/10/2016 41.47 43.62 41.36 42.88 7,267,222
02/09/2016 43.3 44.19 42.59 42.65 7,335,062
02/08/2016 45.65 45.78 43.35 44.36 7,405,945
02/05/2016 48.22 48.54 46.05 46.25 6,104,796
02/04/2016 49.8 50.3199 47.85 48.41 8,107,569
02/03/2016 47.04 48.46 46.66 48.26 5,452,334
02/02/2016 47.36 47.65 46.53 46.63 2,999,404
02/01/2016 47.16 48.23 46.78 47.91 2,779,080
01/29/2016 46.62 47.8 46.48 47.5 3,705,919
01/28/2016 47.76 47.94 45.77 46.29 4,273,890
*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?