CBS Corporation Historical Stock Prices

CBS 
$53.2
*  
0.59
1.12%
Get CBS Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading CBS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CBS Pre-Market
 
 
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 29-APR-2015 TO 30-JUL-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  52.43  53.37  52.33  53.20 3,370,377
07/30/2015 52.46 53.37 52.33 53.2 3,375,820
07/29/2015 52.79 52.98 52.36 52.61 4,585,630
07/28/2015 52.97 53.24 52.61 52.75 3,908,456
07/27/2015 52.72 53.27 52.24 52.67 3,172,779
07/24/2015 53.94 54.01 52.92 53.04 3,856,563
07/23/2015 54.22 54.305 53.55 53.75 2,644,820
07/22/2015 53.96 54.365 53.525 54.13 2,897,317
07/21/2015 53.99 54.41 53.61 54.1 4,162,759
07/20/2015 54.36 54.38 53.445 54.09 7,256,608
07/17/2015 55.29 55.4299 54.09 54.7 5,474,751
07/16/2015 55.83 55.91 55.35 55.45 2,801,852
07/15/2015 55.39 55.8 55.0601 55.37 3,127,013
07/14/2015 55.44 55.89 55.18 55.4 3,203,462
07/13/2015 55.45 55.75 55.3 55.54 4,647,597
07/10/2015 54.87 55.19 54.46 54.85 4,128,025
07/09/2015 54.74 54.94 54.02 54.25 6,978,058
07/08/2015 55.02 55.25 54.08 54.28 5,715,570
07/07/2015 54.87 55.63 54.18 55.58 5,679,427
07/06/2015 54.9 55.16 54.61 54.89 4,243,898
07/02/2015 56.09 56.39 55.33 55.52 2,634,603
07/01/2015 55.89 56.12 55.44 55.93 3,570,173
06/30/2015 57.74 57.74 55.28 55.5 4,208,489
06/29/2015 56.59 56.84 55.21 55.33 4,763,443
06/26/2015 57.41 57.67 56.81 57 4,212,115
06/25/2015 56.88 57.55 56.7 57.13 5,513,678
06/24/2015 57.97 58.02 56.76 56.77 4,560,914
06/23/2015 58.59 58.61 57.87 58.09 2,756,709
06/22/2015 58.27 58.545 58.13 58.34 2,237,085
06/19/2015 58.33 58.7 58 58.06 4,050,404
06/18/2015 58.08 58.745 58.08 58.51 3,088,047
06/17/2015 57.71 58.4 57.46 58 4,116,984
06/16/2015 58.13 58.23 57.59 57.69 3,490,428
06/15/2015 58.15 58.45 57.91 58.14 3,556,580
06/12/2015 58.65 58.88 58.26 58.49 3,563,749
06/11/2015 59.5 59.87 58.28 58.77 5,637,014
06/10/2015 60.01 60.6199 59.34 59.49 5,299,114
06/09/2015 60.22 60.338 59.13 59.85 2,964,092
06/08/2015 60.9 60.97 60.26 60.28 2,916,122
06/05/2015 61.5 61.93 61.14 61.33 2,918,225
06/04/2015 61.88 62.46 61.55 61.74 3,386,968
06/03/2015 62.03 62.51 61.62 62.22 4,915,501
06/02/2015 61.5 62.1 61.17 61.65 2,872,698
06/01/2015 61.96 62.39 61.44 61.5 3,417,661
05/29/2015 61.88 62.08 61.6 61.72 3,386,135
05/28/2015 62.36 62.97 61.77 62.03 3,659,731
05/27/2015 60.76 62.92 60.42 62.65 5,520,260
05/26/2015 61.52 61.92 60.5 60.68 3,268,950
05/22/2015 61.9 61.96 61.43 61.59 1,631,605
05/21/2015 60.91 62.05 60.87 61.81 2,272,380
05/20/2015 60.89 61.43 60.52 61.08 2,193,007
05/19/2015 60.84 61.0899 60.5 60.7 2,531,008
05/18/2015 59.98 60.95 59.92 60.78 2,635,907
05/15/2015 59.62 60 59.39 59.95 2,853,705
05/14/2015 60.11 60.26 59.52 59.64 2,447,857
05/13/2015 59.77 60.14 59.34 59.72 3,519,388
05/12/2015 59.44 60.2 58.76 59.72 4,535,993
05/11/2015 60.9 61.15 59.44 59.67 5,966,614
05/08/2015 63.82 63.95 59.68 60.82 9,050,669
05/07/2015 61.21 61.6 60.89 61.22 5,039,859
05/06/2015 61.78 61.87 60.78 61.12 3,345,321
05/05/2015 62.67 62.81 61.64 61.77 3,475,207
05/04/2015 62.95 63.2 62.5 62.62 2,656,392
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
*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?