CBS Corporation Historical Stock Prices

CBS 
$61.44
*  
0.06
0.1%
Get CBS Alerts
*Delayed - data as of Jun. 2, 2015 10:03 ET  -  Find a broker to begin trading CBS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CBS 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

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

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-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.
10:03  61.44  61.73  61.17  61.44 553,572
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
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
01/30/2015 55.2 55.67 54.65 54.81 5,435,760
01/29/2015 56.29 56.98 55.17 55.72 8,253,665
01/28/2015 57.29 57.45 56.14 56.29 5,742,081
01/27/2015 56.21 57.32 55.983 57.08 5,595,188
01/26/2015 55.7 57.1 55.23 57.06 5,830,813
01/23/2015 56.8 56.8 55.68 55.88 4,805,073
01/22/2015 56.35 56.86 55.74 56.73 7,605,845
01/21/2015 55.14 56.22 55.0142 56.19 6,127,403
01/20/2015 55.48 55.6 54.75 55.47 8,000,031
01/16/2015 53.81 55.68 53.53 55.56 10,704,340
01/15/2015 54.68 54.93 53.49 53.55 4,569,181
01/14/2015 54.85 54.94 53.52 54.47 7,630,983
01/13/2015 55.42 56.29 55.08 55.6 7,809,589
01/12/2015 55.04 55.3 54.37 54.85 5,480,496
01/09/2015 54 55.125 53.82 54.56 8,401,351
01/08/2015 53.73 54.07 53.44 53.74 5,897,167
01/07/2015 53.6 53.84 52.99 53.11 5,390,628
01/06/2015 54.25 54.32 52.94 53.19 5,218,531
01/05/2015 54.51 54.68 54 54.26 4,761,745
01/02/2015 55.75 55.766 54.46 54.79 4,328,726
12/31/2014 56 56.33 55.25 55.34 3,367,912
12/30/2014 56.39 56.44 55.75 55.83 3,066,769
12/29/2014 55.77 56.67 55.74 56.45 4,252,123
12/26/2014 56.02 56.14 55.54 55.98 4,508,774
12/24/2014 55.82 56.07 55.32 55.7 2,606,997
12/23/2014 54.9 56.37 54.9 55.83 5,991,696
12/22/2014 55.38 55.48 54.5 54.64 5,800,472
12/19/2014 54.95 55.4669 54.59 55.18 11,217,250
12/18/2014 54.06 54.6 53.785 54.6 6,873,798
12/17/2014 52.26 53.4 52.17 53.3 5,226,483
12/16/2014 52.51 53.0458 52.03 52.11 7,118,798
12/15/2014 53.79 54.15 52.9 52.9 5,242,940
12/12/2014 52.06 54.12 51.88 53.48 8,561,331
12/11/2014 51.75 52.76 51.39 52.49 5,918,475
12/10/2014 52.26 52.53 51.53 51.59 6,309,661
12/09/2014 52.53 52.97 51.4 52.48 9,605,255
12/08/2014 54.8 55 53.56 53.61 6,148,589
12/05/2014 54.83 56.1 54.63 55.09 9,210,704
12/04/2014 54.92 55.0168 54.45 54.85 4,472,306
12/03/2014 54.33 55.485 53.98 55.23 6,462,065
12/02/2014 54.64 54.88 54.27 54.31 3,630,951
12/01/2014 54.56 54.85 54.04 54.47 4,607,805
11/28/2014 54.43 54.91 54.07 54.88 2,562,552
11/26/2014 54.73 54.85 54.07 54.2 4,249,537
11/25/2014 53.67 55.035 53.48 54.65 7,780,168
11/24/2014 53.78 53.93 53.33 53.53 6,153,532
11/21/2014 54.06 54.11 53.24 53.55 9,347,783
11/20/2014 53.05 54.059 52.93 53.67 7,456,917
11/19/2014 52.35 53.36 52.17 53.34 6,380,226
11/18/2014 52.4 52.7 52.003 52.54 7,083,649
11/17/2014 53.28 53.485 52.82 52.88 6,848,399
11/14/2014 52.06 53.44 51.96 53.41 8,423,643
11/13/2014 51.76 52.63 51.63 51.87 5,012,699
11/12/2014 51.59 51.7 51.11 51.57 7,316,897
11/11/2014 52.05 52.3 51.57 51.84 5,418,804
11/10/2014 51.66 52.41 51.36 52.13 8,670,079
11/07/2014 51.77 51.79 50.91 51.31 13,100,450
11/06/2014 53.71 53.71 50.52 52.13 15,307,570
11/05/2014 53.02 53.15 51.7 52.5 11,516,550
11/04/2014 53.4 53.4 51.32 51.99 14,815,220
11/03/2014 54.65 54.65 54.13 54.43 5,734,139
10/31/2014 54.85 54.86 53.47 54.22 6,397,140
10/30/2014 53.81 54.135 53.469 53.89 3,772,911
10/29/2014 53.93 54.13 53.46 54.06 3,598,086
10/28/2014 53.74 54.1 53.585 54.07 4,010,716
10/27/2014 53.42 53.895 53.2 53.52 3,191,924
10/24/2014 53.36 53.81 53 53.52 3,821,743
10/23/2014 53.49 54.1 53.1 53.75 5,384,293
10/22/2014 54.51 54.54 52.74 52.91 7,743,706
10/21/2014 53.71 54.61 53.64 54.24 6,727,593
10/20/2014 52.97 53.75 52.88 53.47 8,548,556
10/17/2014 51.79 52.98 51.59 52.35 9,010,364
10/16/2014 49.8 52.35 49.62 51.18 8,451,158
10/15/2014 49.66 51.03 48.92 50.75 13,173,310
10/14/2014 49.59 50.75 49.33 49.93 10,301,950
10/13/2014 49.78 50.12 48.83 48.91 10,402,200
10/10/2014 50.58 51.16 49.81 49.91 9,468,885
10/09/2014 52.3 52.34 50.7 50.72 10,588,840
10/08/2014 52.15 52.73 51.47 52.59 6,182,499
10/07/2014 52.31 52.69 52.07 52.16 5,820,304
10/06/2014 53.22 53.5 52.62 52.77 3,514,618
10/03/2014 52.69 53.58 52.28 53.08 10,688,810
10/02/2014 52.42 52.54 50.52 52.34 17,791,940
10/01/2014 53.5 53.58 52.775 52.81 12,324,460
09/30/2014 54.42 54.47 53.49 53.5 10,307,480
09/29/2014 53.92 54.84 53.87 54.32 8,208,429
09/26/2014 53.83 54.81 53.78 54.56 6,369,821
09/25/2014 54.78 54.93 53.78 53.84 7,942,647
09/24/2014 55.01 55.1 54.18 54.85 9,998,651
09/23/2014 54.91 55.44 54.32 55.03 10,495,710
09/22/2014 55.68 55.829 54.43 54.62 11,978,890
09/19/2014 56.88 56.88 55.62 55.91 10,796,110
09/18/2014 57.1 57.13 56.06 56.5 9,885,665
09/17/2014 57.05 57.21 56.56 56.84 5,540,338
09/16/2014 56.71 57.34 56.32 56.9 8,350,297
09/15/2014 57.27 57.275 56.7 56.74 6,361,058
09/12/2014 57.41 57.42 56.31 57.26 11,472,050
09/11/2014 57.4 58.67 57.32 58.13 4,797,707
09/10/2014 58 58.16 57.1 57.64 5,972,778
09/09/2014 58.83 58.94 57.79 57.86 7,181,428
09/08/2014 59.15 59.24 58.76 59.06 4,046,087
09/05/2014 59.48 59.57 58.56 59.4 7,013,620
09/04/2014 59.02 59.7 58.9 59.43 7,603,930
09/03/2014 59.1 59.19 58.19 58.53 5,907,667
09/02/2014 59.3 59.65 58.66 58.83 6,484,837
08/29/2014 59.68 59.74 59.13 59.29 4,831,406
08/28/2014 60.04 60.37 59.55 59.55 5,040,936
08/27/2014 60.21 60.58 60.1 60.42 3,252,903
08/26/2014 60.56 60.7 59.93 60.02 4,701,996
08/25/2014 60.77 61.37 60.3675 60.63 4,519,816
08/22/2014 60.24 60.83 60.24 60.5 3,230,339
08/21/2014 60.55 60.6 60.16 60.36 4,268,890
08/20/2014 60.47 60.72 60.19 60.43 3,844,496
08/19/2014 60.48 60.94 60.15 60.74 3,628,436
08/18/2014 60.55 60.73 60.11 60.23 5,921,977
08/15/2014 59.74 60.25 59.33 59.99 5,841,653
08/14/2014 59.29 59.63 59.1407 59.46 4,332,417
08/13/2014 59.17 59.42 58.76 59.34 4,970,658
08/12/2014 59.88 60.29 58.82 58.91 6,640,332
08/11/2014 59.74 60.4 59.33 60.18 7,528,631
08/08/2014 58 59.5 57.88 59.23 11,749,860
08/07/2014 58.06 58.19 56.74 56.9 6,714,527
08/06/2014 57.6 58 56.96 57.65 7,642,137
08/05/2014 57.3 57.64 56.73 56.99 5,131,610
08/04/2014 57.2 58.005 57.05 57.68 6,496,345
08/01/2014 56.47 57.43 56.45 57.03 6,156,213
07/31/2014 57.3 57.71 56.81 56.83 6,107,653
07/30/2014 57.88 58.23 57.51 57.71 7,125,502
07/29/2014 57.71 58.05 57.44 57.48 8,276,960
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
*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?