CBS Outdoor Americas Inc. Historical Stock Prices

CBSO 
$31.2
*  
0.61
1.99%
Get CBSO Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading CBSO now
Exchange: NYSE

Community Rating:
View:    CBSO After Hours
 
 
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  30.58  31.22  30.37  31.20 1,232,907
09/15/2014 30.51 30.7 30.11 30.59 1,471,896
09/12/2014 30.71 30.82 30.39 30.47 1,259,688
09/11/2014 31.47 31.99 30.8 30.86 1,885,124
09/10/2014 32.33 32.46 31.07 31.49 2,448,017
09/09/2014 33.32 33.52 32.805 33.08 1,444,039
09/08/2014 33.18 33.59 33.18 33.3 1,091,486
09/05/2014 33.25 33.53 32.99 33.18 1,087,925
09/04/2014 34 34.04 33.42 33.6 2,115,435
09/03/2014 34.26 34.28 33.65 34.03 1,787,268
09/02/2014 34.45 34.7 33.64 34 3,283,571
08/29/2014 34.11 34.47 34.02 34.37 790,393
08/28/2014 33.9 34.27 33.88 34.12 979,625
08/27/2014 33.62 34.14 33.31 34.01 1,393,012
08/26/2014 33.72 34.02 33.34 33.54 1,257,011
08/25/2014 33.99 34.25 33.36 33.65 953,629
08/22/2014 34.31 34.36 33.07 33.84 1,052,224
08/21/2014 34.22 34.49 34.1 34.26 929,264
08/20/2014 34.12 34.53 34.08 34.28 801,637
08/19/2014 34.34 34.5699 33.61 34.29 1,010,367
08/18/2014 34.09 34.62 33.99 34.2 2,709,950
08/15/2014 34.14 34.3 33.69 33.97 1,303,558
08/14/2014 33.45 33.87 33.36 33.72 977,793
08/13/2014 33.07 33.71 32.84 33.53 539,503
08/12/2014 33.3 33.75 32.87 33.05 1,183,407
08/11/2014 32.53 33.45 32.43 33.41 790,966
08/08/2014 32.26 32.59 32.04 32.42 1,275,155
08/07/2014 33.25 33.32 32.05 32.17 2,596,443
08/06/2014 33.04 33.43 32.88 33.27 1,463,688
08/05/2014 33.35 33.7 33.0375 33.33 1,439,985
08/04/2014 33.35 33.75 33.205 33.36 1,800,856
08/01/2014 33.09 33.48 33.09 33.33 1,713,967
07/31/2014 33.65 33.76 32.792 33.29 3,194,020
07/30/2014 34 34.31 33.43 33.57 2,144,000
07/29/2014 34.46 34.6799 34.26 34.38 1,728,140
07/28/2014 34.15 34.7 33.9 34.39 2,030,834
07/25/2014 34.09 34.35 33.85 34.19 1,211,253
07/24/2014 34.28 34.54 34.1 34.32 941,543
07/23/2014 34.51 34.6 34.1 34.25 1,243,994
07/22/2014 34.55 34.75 33.99 34.48 3,318,450
07/21/2014 33.62 34.58 33.54 34.52 6,333,495
07/18/2014 33.01 33.24 32.74 33.04 4,577,875
07/17/2014 32.26 33.52 32.26 33.05 18,275,900
07/16/2014 32.85 33.06 32.55 32.67 5,372,979
07/15/2014 32.35 33.09 32.15 32.78 5,364,070
07/14/2014 32.55 32.75 32.14 32.5 4,515,749
07/11/2014 32.61 32.69 31.92 32.32 8,749,142
07/10/2014 32.87 33.25 32.29 32.59 35,999,500
07/09/2014 31.56 33.05 31.4 32.66 34,449,150
07/08/2014 31.03 31.47 30.4045 31.4 24,508,250
07/07/2014 31.87 32.11 31.18 31.19 16,655,020
07/03/2014 32.19 32.5 31.996 32.25 7,575,080
07/02/2014 31.33 32.24 31.31 32.15 6,587,072
07/01/2014 32.62 32.6252 31.265 31.5 5,010,900
06/30/2014 33.55 34.25 32.2944 32.68 5,886,680
06/27/2014 35.3 35.5 33.45 33.45 4,060,755
06/26/2014 34.58 35.69 34.14 35.15 2,069,215
06/25/2014 34.03 35.29 33.96 34.61 2,619,820
06/24/2014 33.75 34.4 33.7 34.23 621,623
06/23/2014 34.29 34.66 33.63 33.75 658,094
06/20/2014 33.87 34.4 33.62 34.15 1,290,616
06/19/2014 34.08 34.2 33.715 33.9 876,032
06/18/2014 34.96 34.97 33.34 33.92 1,518,628
06/17/2014 32.85 33.97 32.5281 33.79 1,294,210
06/16/2014 32.15 32.975 32.15 32.8 957,763
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?