CBS Corporation Historical Stock Prices

CBS 
$59.17
*  
0.38
 negative 
0.65%
Get CBS Alerts
*Delayed - data as of Apr. 15, 2014 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  59.16  59.58  57.74  59.17 7,311,282
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
11/22/2013 58.6 58.7999 58.315 58.63 3,594,406
11/21/2013 58.59 58.85 58.16 58.41 4,967,356
11/20/2013 59.03 59.11 58.025 58.2 6,151,154
11/19/2013 59.43 59.59 58.5 58.88 3,773,396
11/18/2013 60.64 60.75 59.45 59.6 2,800,991
11/15/2013 61.04 61.05 60.235 60.55 3,613,996
11/14/2013 60 61.08 59.92 60.84 5,630,640
11/13/2013 58.35 60.18 58.21 60.17 6,750,860
11/12/2013 58.67 59.08 58.34 58.73 3,216,056
11/11/2013 58.69 59.33 58.34 58.86 2,869,359
11/08/2013 56.99 58.79 56.63 58.74 8,526,562
11/07/2013 58.74 59.32 56.86 56.91 11,669,070
11/06/2013 60.4 60.91 59 59.62 6,763,736
11/05/2013 59.31 60.1 58.9301 59.9 3,257,962
11/04/2013 60.07 60.25 59.26 59.51 2,775,324
11/01/2013 59.28 60.27 59.28 59.94 4,469,048
10/31/2013 58.64 59.6325 58.41 59.14 3,870,154
10/30/2013 59.66 59.67 57.86 58.62 5,795,415
10/29/2013 59.8 60.19 59.09 59.42 4,005,327
10/28/2013 59.89 59.91 58.78 59.25 4,301,492
10/25/2013 59.62 60 59.15 59.8 4,628,975
10/24/2013 59.45 59.9 59.23 59.6 2,843,286
10/23/2013 59.48 59.63 59.03 59.25 3,796,646
10/22/2013 59.36 59.98 59.33 59.81 4,910,882
10/21/2013 59.32 59.41 58.88 59.17 2,685,407
10/18/2013 58.66 59.44 58.47 59.2 5,318,374
10/17/2013 57.39 58.57 57.31 58.44 4,529,935
10/16/2013 57.16 57.73 57.01 57.59 4,297,513
10/15/2013 56.79 57.26 56.48 56.68 3,166,155
10/14/2013 55.89 57.13 55.71 57.05 3,379,754
10/11/2013 55.61 56.585 55.35 56.25 4,053,572
10/10/2013 54.32 55.78 54.08 55.76 4,318,392
10/09/2013 54.06 54.17 53.01 53.62 5,391,316
10/08/2013 55.35 55.69 53.97 53.99 3,975,519
10/07/2013 55.57 56.27 55.3 55.32 2,459,558
10/04/2013 55.1 56.53 55.04 56.38 3,880,989
10/03/2013 55.23 55.6 54.8 54.98 2,952,966
10/02/2013 55.31 55.82 55.26 55.47 3,383,944
10/01/2013 55.29 56 55.13 55.76 3,563,316
09/30/2013 54.97 55.59 54.84 55.16 5,730,263
09/27/2013 55 56.06 54.6 55.5 5,756,705
09/26/2013 55.53 56.05 55.29 55.56 4,600,259
09/25/2013 56.19 56.23 55.34 55.52 3,831,378
09/24/2013 56.12 57.04 56.02 56.07 4,818,620
09/23/2013 56.01 56.54 55.85 55.92 3,078,088
09/20/2013 56.6 57.02 56.07 56.08 4,481,613
09/19/2013 57.08 57.47 56.41 56.57 3,456,489
09/18/2013 56.41 57.05 55.72 56.81 3,637,083
09/17/2013 55.95 56.64 55.73 56.39 3,501,921
09/16/2013 56.14 56.26 55.66 55.94 3,466,293
09/13/2013 55.18 55.46 54.86 55.46 3,220,669
09/12/2013 54.51 55.67 54.37 55.26 4,868,497
09/11/2013 54.31 54.79 54.11 54.53 2,831,582
09/10/2013 54.05 54.2797 53.75 54.05 2,611,880
09/09/2013 53.79 54.29 53.44 53.58 3,743,109
09/06/2013 54.01 54.38 53.31 53.62 3,277,140
09/05/2013 54.48 54.8 53.83 53.94 3,390,051
09/04/2013 54.1 54.81 53.81 54.6 4,041,924
09/03/2013 52.62 53.87 52.55 53.5 5,755,749
08/30/2013 51.68 51.7 50.88 51.1 3,028,026
08/29/2013 51.27 52.36 51.1 51.57 3,507,832
08/28/2013 51.15 51.81 50.765 51.58 2,444,344
08/27/2013 52.31 52.46 51.03 51.16 4,107,768
08/26/2013 53.19 53.661 52.89 52.91 2,842,927
08/23/2013 52.73 53.26 52.12 53.2 3,113,131
08/22/2013 51.74 53.06 51.55 52.74 4,423,705
08/21/2013 51.38 51.42 50.51 50.85 3,281,900
08/20/2013 50.98 51.97 50.97 51.55 2,798,927
08/19/2013 51.6 51.66 50.895 51.09 5,589,753
08/16/2013 51.74 52.19 51.56 51.68 3,014,292
08/15/2013 52.47 52.48 51.51 51.97 5,643,022
08/14/2013 53.49 53.66 52.44 53.01 4,881,776
08/13/2013 53.8 53.84 53.16 53.65 1,335,408
08/12/2013 53.21 53.9 53.02 53.68 1,560,968
08/09/2013 53.91 54.26 53.38 53.55 1,723,852
08/08/2013 54.1 54.47 53.8 54.04 3,024,568
08/07/2013 53.91 54.1 53.41 53.63 2,906,131
08/06/2013 53.91 54.13 53.26 54 3,840,609
08/05/2013 54.21 54.64 53.72 53.86 3,848,778
08/02/2013 54.6 55 53.87 54.53 4,198,146
08/01/2013 54.24 55.5799 53.96 54.88 8,659,133
07/31/2013 52.1 53.36 52.1 52.84 6,452,877
07/30/2013 52.5 52.87 52.14 52.33 3,063,400
07/29/2013 53.48 53.7 52.29 52.39 3,799,750
07/26/2013 52.54 53.78 52.38 53.5 4,772,041
07/25/2013 52.4 52.63 51.93 52.49 2,324,236
07/24/2013 52.72 53.13 52.11 52.48 3,089,708
07/23/2013 52.65 53.08 52.16 52.47 2,769,311
07/22/2013 52.63 52.79 52.1 52.55 3,793,702
07/19/2013 53.81 53.81 52.13 52.5 4,928,174
07/18/2013 52.9 53.84 52.88 53.54 3,492,363
07/17/2013 52.96 53.18 52.41 52.63 2,783,244
07/16/2013 53.15 53.59 52.355 52.68 4,153,779
07/15/2013 52.78 53.18 52.44 53.13 4,579,054
07/12/2013 51.39 52.98 51.31 52.89 4,832,760
07/11/2013 52.12 52.19 51.16 51.41 4,803,895
07/10/2013 51.2 51.58 50.89 51.17 3,041,704
07/09/2013 51.15 51.82 51.05 51.29 3,949,525
07/08/2013 50.24 50.89 50.19 50.86 4,344,380
07/05/2013 50 50.39 49.815 50.06 2,645,331
07/03/2013 48.68 49.85 48.68 49.76 2,150,760
07/02/2013 48.72 49.64 48.4526 49.11 4,155,085
07/01/2013 48.89 49.41 48.64 48.73 5,136,216
06/28/2013 48.7 49.5 48.66 48.87 9,529,283
06/27/2013 48.66 49.15 48.56 48.8 2,767,183
06/26/2013 48.31 48.71 47.97 48.43 2,692,743
06/25/2013 47.26 48.31 47.03 47.93 4,831,341
06/24/2013 46.37 47.02 45.78 46.66 4,965,285
06/21/2013 47.4 47.61 46.4 46.89 8,170,086
06/20/2013 48 48.07 46.75 46.93 6,302,912
06/19/2013 48.7 49.09 48.38 48.38 6,413,029
06/18/2013 47.85 49.21 47.81 48.75 4,363,546
06/17/2013 47.91 48.09 47.52 47.79 5,491,024
06/14/2013 47.21 48.09 47.05 47.72 6,243,002
06/13/2013 46.05 47.5 45.77 47.36 9,505,580
06/12/2013 47.3 47.68 45.61 45.92 8,408,451
06/11/2013 47.38 47.62 46.84 47.09 5,977,822
06/10/2013 48.26 48.53 47.64 47.79 5,046,316
06/07/2013 47.84 48.96 47.61 48.03 10,329,510
06/06/2013 48.24 48.86 47.69 48.84 5,711,972
06/05/2013 49.03 49.18 47.92 48.22 5,380,909
06/04/2013 49.4 50.13 48.49 49.11 5,145,802
06/03/2013 49.5 49.7 48.651 49.59 4,559,510
05/31/2013 50.22 50.91 49.5 49.5 5,448,417
05/30/2013 50.56 51.27 50.26 50.3 4,707,550
05/29/2013 50.89 50.95 49.86 50.45 4,293,573
05/28/2013 51.35 51.84 51.015 51.3 3,633,406
05/24/2013 50.57 50.91 50.27 50.75 3,782,405
05/23/2013 50.63 51.29 50.01 51.06 4,752,354
05/22/2013 51.05 52.46 50.84 51.26 7,656,412
05/21/2013 51 51.35 50.56 51.03 4,126,631
05/20/2013 51.44 51.53 50.93 51.05 5,021,053
05/17/2013 50.19 51.54 50.13 51.53 8,501,276
05/16/2013 50.33 50.665 49.56 49.56 7,089,173
05/15/2013 49.76 50.42 49.6 50.4 5,072,763
05/14/2013 49.02 50.73 49.02 50.03 9,556,702
05/13/2013 47.56 49.055 47.54 48.98 6,783,900
05/10/2013 46.95 47.77 46.95 47.75 4,817,942
05/09/2013 46.94 47.2 46.74 46.9 4,401,712
05/08/2013 47.5 47.59 46.67 46.95 5,899,060
05/07/2013 47.21 47.72 47.13 47.65 3,395,473
05/06/2013 47.42 47.535 47.14 47.17 3,705,708
05/03/2013 47.68 47.97 47.33 47.4 9,128,915
05/02/2013 47.02 48.3 46.81 47.35 10,445,640
05/01/2013 45.75 46.94 45.47 46.4 7,927,150
04/30/2013 46.28 46.57 45.28 45.78 8,811,063
04/29/2013 46.36 46.87 46.14 46.28 4,432,154
04/26/2013 45.97 46.52 45.79 46.27 4,845,911
04/25/2013 46.11 46.38 45.75 45.97 6,974,277
04/24/2013 46.88 47.14 45.94 46.06 4,478,146
04/23/2013 47.08 47.125 45.93 46.75 6,603,449
04/22/2013 46.27 47.15 46.22 46.95 4,931,062
04/19/2013 44.83 46.14 44.6 46.06 7,563,981
04/18/2013 45.43 45.73 44.52 44.71 6,696,715
04/17/2013 45.81 46.02 45.19 45.44 5,428,538
04/16/2013 45.35 46.31 45.251 46.17 4,102,951
04/15/2013 46.14 46.34 44.89 44.96 5,201,776
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 your brokers before you trade


Want to trade FX?