CBS Outdoor Americas Inc. Historical Stock Prices

CBSO 
$34.08
*  
0.30
0.87%
Get CBSO Alerts
*Delayed - data as of Jul. 30, 2014 11:51 ET  -  Find a broker to begin trading CBSO now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CBSO 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
11:51  33.78  34.31  33.66  34.08 587,424
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
06/13/2014 32.09 32.49 31.77 32.1 926,185
06/12/2014 31.34 32.14 31.21 32.11 2,125,142
06/11/2014 31.88 32.35 30.91 31.37 2,432,787
06/10/2014 32.21 32.42 31.97 32.06 775,548
06/09/2014 32.47 32.56 32.04 32.17 869,006
06/06/2014 32.14 32.56 31.977 32.49 924,695
06/05/2014 31.47 32.14 31.18 31.9 1,055,132
06/04/2014 32.36 32.3916 31.55 31.88 1,365,597
06/03/2014 32.61 32.892 32.13 32.28 647,270
06/02/2014 32.67 32.89 32.366 32.6 409,966
05/30/2014 32.73 32.98 32.3101 32.47 303,731
05/29/2014 32 32.75 32 32.58 477,116
05/28/2014 32 32.19 31.78 32.09 181,211
05/27/2014 32.15 32.19 31.59 31.96 325,146
05/23/2014 32.32 32.75 31.77 31.89 454,769
05/22/2014 32.35 33 31.51 32.44 1,144,512
05/21/2014 33 33.25 32.33 32.45 463,841
05/20/2014 32.86 32.9377 32.34 32.71 716,195
05/19/2014 32.77 32.9899 32.4 32.75 403,076
05/16/2014 32.58 32.86 32.18 32.75 506,870
05/15/2014 32.43 32.8 32.08 32.58 912,585
05/14/2014 32.14 32.82 31.5 32.63 1,031,965
05/13/2014 32.59 33.14 31.96 32.2 802,668
05/12/2014 31.74 32.75 31.14 32.45 1,128,797
05/09/2014 30.87 32 30.77 31.41 2,053,751
05/08/2014 29.85 30.99 29.75 30.48 1,319,208
05/07/2014 29.5 30.36 29.08 29.71 1,423,570
05/06/2014 29.92 29.94 29.26 29.3 537,433
05/05/2014 29.8 29.99 29.37 29.88 254,988
05/02/2014 29.5 29.98 29.05 29.8 653,385
05/01/2014 29.18 29.44 28.91 29.43 306,808
04/30/2014 29.5 29.5 29.23 29.3 487,106
04/29/2014 28.53 29.73 28.33 29.49 344,627
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?