CBS Corporation Historical Stock Prices

CBS 
$57.71
*  
0.02
0.03%
Get CBS Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  57.86  57.97  57.37  57.71 6,624,769
07/28/2014 57.75 57.97 57.37 57.71 6,612,540
07/25/2014 58.19 58.47 57.43 57.73 13,274,350
07/24/2014 58.99 59.15 58.47 58.51 14,116,540
07/23/2014 59.69 59.69 58.88 58.97 13,900,490
07/22/2014 60.59 60.76 59.2458 59.4 13,346,890
07/21/2014 61.38 61.43 60.405 60.43 10,389,430
07/18/2014 61.6 61.68 60.6 61.5 23,209,540
07/17/2014 60.39 63.14 60.36 61.63 31,086,830
07/16/2014 60.94 61.09 59.94 60.85 16,020,370
07/15/2014 60.82 60.85 59.33 59.5 16,898,900
07/14/2014 61.79 61.85 60.595 60.68 15,332,950
07/11/2014 61.97 62.2 61.215 61.35 8,576,665
07/10/2014 61.89 62.35 61.31 61.8 90,000,590
07/09/2014 63.41 64.14 62.51 63.93 78,604,560
07/08/2014 63.42 63.72 62.59 63.39 51,073,810
07/07/2014 63.87 65.24 63.45 63.61 48,454,390
07/03/2014 64.3 64.54 64.12 64.3 14,828,860
07/02/2014 63.05 64.53 62.92 64.3 40,684,600
07/01/2014 62.34 63.33 62.22 62.92 22,980,810
06/30/2014 61.3 62.4 61.27 62.14 11,778,750
06/27/2014 61.63 62 61.145 61.23 10,847,380
06/26/2014 62.75 62.75 61.51 61.99 11,567,760
06/25/2014 58.48 63.75 58.31 62.48 32,707,920
06/24/2014 58.9 59.8 58.61 58.84 7,006,763
06/23/2014 58.92 59.29 58.5 59 7,433,707
06/20/2014 60.3 60.3 57.76 59.04 19,841,180
06/19/2014 61.12 61.54 59.91 60.37 6,956,142
06/18/2014 60.18 61.36 59.891 61.23 8,784,597
06/17/2014 60.53 60.72 60.09 60.11 6,471,000
06/16/2014 60.15 60.92 59.93 60.7 13,120,260
06/13/2014 60.9 60.975 60.04 60.45 8,535,865
06/12/2014 61.59 61.65 60.715 60.88 12,542,040
06/11/2014 62 63.08 61.69 61.8 21,619,620
06/10/2014 60.55 61.15 60.17 61.13 3,958,291
06/09/2014 60.54 61.18 60.49 60.74 3,329,628
06/06/2014 60.52 60.99 60.13 60.49 3,178,444
06/05/2014 60.03 60.53 59.49 60.48 3,085,472
06/04/2014 59.52 60.07 59.25 59.84 2,720,805
06/03/2014 60.17 60.31 59.58 59.62 5,669,590
06/02/2014 59.62 60.43 59.62 60.32 4,201,507
05/30/2014 60.07 60.14 59.38 59.61 5,249,938
05/29/2014 60.81 60.9 59.73 60.15 4,875,651
05/28/2014 60.47 60.7699 60.03 60.48 4,067,751
05/27/2014 60.93 61.26 60.42 60.46 5,051,427
05/23/2014 59.41 60.98 59.17 60.75 8,458,281
05/22/2014 58.97 59.31 58.3946 59.29 7,469,469
05/21/2014 57.3 59.25 57.24 59.02 8,705,546
05/20/2014 57.22 57.54 56.73 57.09 12,850,780
05/19/2014 56.86 57.69 56.59 57.36 9,107,403
05/16/2014 56.47 57.09 55.87 57.03 5,845,990
05/15/2014 56.15 56.42 55.51 56.39 10,271,110
05/14/2014 56.79 57.41 55.57 55.94 10,258,270
05/13/2014 57.41 57.78 56.51 57 7,510,826
05/12/2014 56.98 57.94 56.98 57.4 8,218,590
05/09/2014 56.55 57.19 55.01 56.74 15,272,090
05/08/2014 56.65 58.41 56.4 58.01 9,017,930
05/07/2014 57 57.35 56.29 56.65 7,415,991
05/06/2014 57.85 58.35 56.705 56.79 5,327,584
05/05/2014 57.08 58.2 56.72 58.19 4,280,850
05/02/2014 57.42 57.825 57.17 57.23 5,292,075
05/01/2014 57.85 58.145 57.33 57.48 4,688,818
04/30/2014 57.2 58.27 56.75 57.76 9,133,145
04/29/2014 56.65 57.56 56.65 57.45 5,669,639
04/28/2014 58.62 58.71 56.5 57.02 8,078,256
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?