CBS - CBS Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201859.5361.0058.0358.9058.905,879,400
Jan 16, 201859.1960.2058.4559.4359.435,830,900
Jan 12, 201857.7859.4557.2658.8358.836,280,300
Jan 11, 201856.8557.8956.8357.7857.783,483,100
Jan 10, 201856.2457.2555.6856.6656.663,773,400
Jan 09, 201856.6456.8655.8755.9955.995,276,600
Jan 08, 201857.5857.6456.4356.7656.763,633,100
Jan 05, 201858.2658.2957.3957.5857.583,169,300
Jan 04, 201859.4359.5057.4258.0058.006,646,500
Jan 03, 201859.2059.4158.7659.2059.202,966,100
Jan 02, 201858.1959.5558.1959.1759.173,177,600
Dec 29, 201759.2959.4458.8759.0059.002,335,000
Dec 28, 201759.3159.5958.9459.2659.262,136,800
Dec 27, 201760.3560.3858.9759.2959.293,696,300
Dec 26, 201759.8760.4259.8760.1960.191,647,800
Dec 22, 201760.3660.6659.9660.1760.172,404,500
Dec 21, 201760.0560.7759.7760.5360.535,008,500
Dec 20, 201759.8560.4758.8460.0860.085,498,500
Dec 19, 201759.0560.0159.0059.4659.463,018,800
Dec 18, 201759.0959.5758.5859.0059.003,653,000
Dec 15, 201758.4859.1258.2058.9058.904,760,000
Dec 14, 201758.0058.5757.5158.1358.134,458,600
Dec 13, 201757.8958.1557.1357.1757.173,145,200
Dec 12, 201757.8458.1457.1857.9757.973,253,400
Dec 11, 201757.8757.9056.9157.6857.684,317,100
Dec 08, 201757.1557.7056.5857.4757.472,519,800
Dec 08, 20170.18 Dividend
Dec 07, 201757.2958.1057.0457.2057.022,964,500
Dec 06, 201758.3558.6257.3157.4357.252,798,000
Dec 05, 201760.1660.2958.0858.1057.924,501,100
Dec 04, 201757.5760.1457.5160.1059.916,750,900
Dec 01, 201755.8957.2955.5157.1156.935,410,500
Nov 30, 201756.5356.8455.6156.0655.886,163,500
Nov 29, 201754.7956.7554.5656.5456.367,724,100
Nov 28, 201755.8755.8754.4154.7654.597,858,600
Nov 27, 201756.7356.7555.4955.9655.786,221,700
Nov 24, 201756.5056.9656.2156.5456.363,207,800
Nov 22, 201756.6457.2255.8656.2456.066,799,800
Nov 21, 201755.8956.8755.7856.7456.5614,975,100
Nov 20, 201756.6457.2955.8655.9355.7510,854,900
Nov 17, 201756.3057.2555.1656.7456.5629,535,500
Nov 17, 20171/1 Stock Split
Nov 16, 201755.6757.6055.6556.4056.2229,783,800
Nov 15, 201756.3356.7555.6356.0455.8629,475,700
Nov 14, 201755.9256.7554.7056.4156.2323,062,500
Nov 13, 201756.5856.7455.3255.9255.7421,413,800
Nov 10, 201758.5158.9056.4856.7456.5617,567,300
Nov 09, 201756.8058.7056.6758.0857.9012,348,700
Nov 08, 201757.3757.8456.6057.2557.0712,565,600
Nov 07, 201757.1759.2557.1357.6157.4315,637,200
Nov 06, 201755.2057.2554.6256.9656.7810,498,200
Nov 03, 201753.9656.2052.7555.4055.2315,150,100
Nov 02, 201756.0756.0754.0054.4654.2912,759,700
Nov 01, 201756.2156.7155.7456.1956.017,009,100
Oct 31, 201756.1956.4555.8056.1255.945,025,200
Oct 30, 201756.5157.2456.1256.1255.944,882,200
Oct 27, 201757.0757.1855.5156.7556.574,937,000
Oct 26, 201757.0958.0156.7657.0456.866,161,200
Oct 25, 201756.9557.4656.5557.2357.052,564,000
Oct 24, 201757.6558.1156.9056.9456.764,457,100
Oct 23, 201758.8258.8257.8457.9557.773,632,400
Oct 20, 201758.3559.2758.2158.9258.737,969,000
Oct 19, 201756.8557.8956.7057.8357.651,966,800
Oct 18, 201756.7157.8456.5156.9656.783,243,000
Oct 17, 201756.7456.9456.3556.6656.482,288,600
Oct 16, 201756.9957.6056.5856.9056.722,987,600
Oct 13, 201756.4457.3256.2257.0056.822,700,000
Oct 12, 201756.6057.2756.3756.5156.333,856,900
Oct 11, 201757.3357.3956.3657.1056.924,973,400
Oct 10, 201758.3258.5157.1257.3957.212,848,200
Oct 09, 201758.3558.4957.8457.9257.741,262,500
Oct 06, 201758.7858.8857.9358.3058.122,351,600
Oct 05, 201759.9160.2858.5158.9058.713,967,300
Oct 04, 201758.8160.1458.6659.9759.784,218,000
Oct 03, 201758.4459.0458.1558.8958.703,557,900
Oct 02, 201758.3758.7157.6058.5558.373,511,800
Sep 29, 201757.0658.1056.9158.0057.825,982,400
Sep 28, 201757.9758.2056.9256.9256.743,646,600
Sep 27, 201758.0558.6657.4758.2158.034,550,400
Sep 26, 201760.0060.2157.9958.0057.823,754,800
Sep 25, 201759.4060.7459.2660.1059.914,654,900
Sep 22, 201758.7359.2658.2859.2359.041,988,800
Sep 21, 201759.0059.1558.5558.7958.601,581,800
Sep 20, 201758.9159.3958.6759.0558.861,793,700
Sep 19, 201757.8358.9957.4458.8558.664,056,800
Sep 18, 201758.3458.8157.4557.7257.542,822,900
Sep 15, 201757.8958.8357.8958.2358.054,953,000
Sep 14, 201760.0860.1657.5958.1557.975,421,800
Sep 13, 201759.0060.6059.0060.5160.323,588,600
Sep 12, 201758.0659.4557.6358.8258.633,633,800
Sep 11, 201759.7959.9257.9258.0057.825,047,200
Sep 08, 201760.2460.3958.6859.4259.235,201,400
Sep 07, 201761.9761.9959.2560.5060.316,183,500
Sep 07, 20170.18002 Dividend
Sep 06, 201763.8263.8261.8461.9861.613,733,200
Sep 05, 201764.1064.5163.3163.6463.261,735,200
Sep 01, 201764.2364.6964.0264.3463.95977,400
Aug 31, 201764.5764.9964.0164.0663.671,508,700
Aug 30, 201763.2664.5563.0464.5164.122,319,800
Aug 29, 201763.3563.7563.0463.2762.892,210,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...