CBS Corporation Historical Stock Prices

CBS 
$54.65
*  
1.12
2.09%
Get CBS Alerts
*Delayed - data as of Nov. 25, 2014  -  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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  53.73  55.035  53.48  54.65 7,780,114
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
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
04/25/2014 58.16 58.36 57.69 58.05 8,560,365
04/24/2014 58.72 59.0245 58.11 58.27 8,029,793
04/23/2014 59.89 59.99 58.16 58.39 10,211,740
04/22/2014 60 60.2 59.16 59.77 7,537,840
04/21/2014 60.64 60.65 58.9 59.71 6,262,588
04/17/2014 59.99 60.735 58.99 60.64 7,946,914
04/16/2014 59.65 60.72 58.945 60.3 9,143,508
04/15/2014 59.08 59.58 57.74 59.17 7,319,669
04/14/2014 59.25 59.56 58.33 58.79 6,779,950
04/11/2014 59.53 60.23 58.59 58.68 10,666,020
04/10/2014 62.28 62.39 59.88 59.98 9,617,966
04/09/2014 60.69 62.52 60.69 62.36 8,256,722
04/08/2014 60.41 60.79 59.23 60.48 8,042,798
04/07/2014 61.4 61.42 58.945 60.45 12,214,220
04/04/2014 63.01 63.3 61.495 61.56 7,989,921
04/03/2014 63.53 63.71 62.195 62.62 6,150,652
04/02/2014 63.41 63.96 63.22 63.35 5,537,161
04/01/2014 62.25 63.63 62.23 63.19 6,713,398
03/31/2014 62.38 62.69 61.665 61.8 6,177,313
03/28/2014 61.79 62.93 61.61 62.03 5,791,226
03/27/2014 62 62 60.76 61.47 10,079,240
03/26/2014 63.67 63.7 61.8908 61.96 10,427,720
03/25/2014 65.18 65.18 63.02 63.14 9,995,182
03/24/2014 65.82 66.17 63.99 64.26 5,897,395
03/21/2014 66.81 67.22 65.55 65.69 6,118,439
03/20/2014 65.77 66.5 65.4952 66.17 3,249,350
03/19/2014 66.34 66.82 65.72 65.94 4,308,216
03/18/2014 65.82 66.71 65.7 66.3 3,027,134
03/17/2014 66 66.43 65.63 65.84 4,099,175
03/14/2014 64.79 66.02 64.79 65.37 5,456,288
03/13/2014 66.3 66.59 64.69 64.96 5,670,962
03/12/2014 65.61 66.075 65.26 65.9 4,096,937
03/11/2014 68.09 68.1 65.78 66.09 4,480,787
03/10/2014 67.13 67.43 66.67 66.76 3,200,732
03/07/2014 67.8 67.97 67.13 67.4 3,450,408
03/06/2014 67.58 67.72 67.21 67.55 3,757,479
03/05/2014 67.53 67.87 67.12 67.38 4,320,986
03/04/2014 66.91 67.62 66.91 67.42 6,201,721
03/03/2014 65.82 66.35 64.64 65.95 4,303,326
02/28/2014 66.41 67.465 66.41 67.08 5,577,132
02/27/2014 65.38 66.54 65.17 66.4 4,732,527
02/26/2014 65.9 66.45 65.4 65.54 4,726,875
02/25/2014 66.09 66.33 65.6 65.76 4,438,783
02/24/2014 66.38 67.29 66.285 66.46 4,822,847
02/21/2014 66.07 66.6 65.74 66.06 5,038,340
02/20/2014 65.95 66.08 64.66 65.91 6,616,882
02/19/2014 65.79 66.58 65.49 65.82 7,185,405
02/18/2014 65.23 66.45 65.17 66.29 6,013,083
02/14/2014 64.14 65.93 63.85 64.96 7,916,748
02/13/2014 63.91 64.9 63.43 64.61 12,806,270
02/12/2014 61.6 62.04 61.13 61.85 6,710,994
02/11/2014 60.58 61.1499 60.37 60.9 6,747,792
02/10/2014 60.55 60.7 60.19 60.59 4,311,500
02/07/2014 60.55 60.85 60 60.5 4,726,061
02/06/2014 59.18 61.04 58.79 60.29 6,706,756
02/05/2014 57.42 59.0425 56.75 58.94 8,278,851
02/04/2014 56.73 58.16 56.47 57.87 8,234,466
02/03/2014 58.59 58.72 55.71 56.31 11,594,850
01/31/2014 58.19 59.075 57.9 58.72 6,940,312
01/30/2014 59 60.17 58.66 59.17 7,782,567
01/29/2014 58.25 58.43 57.37 57.72 5,709,171
01/28/2014 58.39 59.04 58.24 58.7 4,131,448
01/27/2014 58.38 58.85 57.51 58.18 5,826,855
01/24/2014 59.56 59.69 58.03 58.39 7,374,067
01/23/2014 60.1 60.5025 59.16 59.7 4,422,218
01/22/2014 60.01 60.945 59.71 60.77 3,580,526
01/21/2014 61.23 61.23 59.29 59.7 5,797,019
01/17/2014 60.79 61.17 60.03 60.49 5,014,220
01/16/2014 61.02 61.3099 60.585 60.8 3,943,777
01/15/2014 60.83 61.37 60.47 61 7,616,569
01/14/2014 61.55 61.55 60.3 60.65 5,845,454
01/13/2014 62.49 62.6934 60.645 60.94 5,463,214
01/10/2014 62.5 63.275 62.07 62.99 3,754,806
01/09/2014 63 63.09 61.38 62.49 3,565,468
01/08/2014 63.22 63.33 62.46 62.74 2,653,368
01/07/2014 63.29 63.84 63.1 63.38 2,258,749
01/06/2014 63.71 63.83 62.89 63.01 3,662,980
01/03/2014 63.19 63.42 62.79 63.14 2,226,057
01/02/2014 63.25 63.73 62.41 63.25 6,722,968
12/31/2013 63.66 64.06 63.36 63.74 3,884,007
12/30/2013 62.99 64.06 62.99 63.66 6,983,724
12/27/2013 63.04 63.33 62.23 63.04 3,968,435
12/26/2013 62.06 63.14 61.74 63 3,886,393
12/24/2013 61.69 61.91 61.44 61.66 2,351,099
12/23/2013 61.07 61.85 60.82 61.81 4,681,698
12/20/2013 60.66 61.23 60.38 60.7 5,625,983
12/19/2013 59.61 60.85 59.56 60.72 4,903,557
12/18/2013 58.72 59.8699 58.1 59.79 6,198,578
12/17/2013 59.03 59.085 58.21 58.72 3,290,125
12/16/2013 58.84 59.4 58.53 59.13 3,385,114
12/13/2013 58.31 58.73 58.06 58.42 2,523,797
12/12/2013 58.25 58.6 57.84 58.17 3,485,400
12/11/2013 59.61 59.61 58.25 58.44 3,519,108
12/10/2013 58.77 59.37 58.68 59.24 3,953,247
12/09/2013 58.96 59.565 58.53 58.95 3,007,065
12/06/2013 59.03 59.26 58.61 58.9 3,391,731
12/05/2013 58 58.43 57.74 58.26 3,520,646
12/04/2013 58.09 59.28 57.52 58.09 4,582,673
12/03/2013 58.37 58.72 58.145 58.46 3,169,230
12/02/2013 58.6 59.2 58.22 58.71 3,673,039
11/29/2013 58.91 59.02 58.55 58.56 1,777,886
11/27/2013 58.6 58.859 58.19 58.8 2,812,926
11/26/2013 58.39 58.71 58.13 58.53 6,083,547
11/25/2013 58.75 58.87 58.3125 58.47 3,014,857
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?