CBS - CBS Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201944.3244.3643.4044.0844.083,205,411
Aug 20, 201944.0044.3643.5444.1444.143,436,300
Aug 19, 201944.3544.8644.0444.2244.225,252,600
Aug 16, 201943.6544.9042.9643.8043.804,100,200
Aug 15, 201944.7444.9042.9643.3543.356,023,200
Aug 14, 201947.5447.6744.5944.6544.659,513,800
Aug 13, 201948.1349.6848.1248.7048.707,023,600
Aug 12, 201950.0050.1147.8648.0448.042,687,800
Aug 09, 201949.5149.9348.0548.9148.915,009,300
Aug 08, 201949.9751.0649.9750.8250.823,012,000
Aug 07, 201948.9349.3448.2849.1849.1812,381,600
Aug 06, 201949.4949.7049.0049.5649.561,851,500
Aug 05, 201949.4949.8748.7849.0649.062,318,800
Aug 02, 201950.4450.8349.5950.4050.402,741,500
Aug 01, 201951.4051.8250.4450.6250.621,739,900
Jul 31, 201952.5252.6251.2251.5151.511,555,300
Jul 30, 201951.9952.5751.7252.5452.541,657,500
Jul 29, 201951.9052.1951.8052.1552.151,536,400
Jul 26, 201951.5351.9651.3851.8551.851,502,500
Jul 25, 201951.1351.4650.9151.3851.381,786,200
Jul 24, 201950.0151.3849.9751.0551.052,038,700
Jul 23, 201950.1450.2349.3650.0850.082,160,100
Jul 22, 201950.5551.0249.6050.0150.012,215,000
Jul 19, 201951.3551.7450.6750.7050.702,651,000
Jul 18, 201952.0552.2251.3351.3351.332,562,800
Jul 17, 201953.4953.5052.3752.4252.422,076,500
Jul 16, 201953.3653.7152.6453.5153.512,608,100
Jul 15, 201953.1453.4852.9053.3753.371,376,100
Jul 12, 201953.1753.4753.0453.1853.183,177,700
Jul 11, 201952.6153.1052.3453.0853.081,639,700
Jul 10, 201952.4652.6852.0452.5752.571,925,400
Jul 09, 201952.1152.4951.9952.3152.311,630,200
Jul 08, 201951.8052.4451.7552.4052.402,390,300
Jul 05, 201951.5452.3251.4952.0152.011,408,300
Jul 03, 201951.1352.0651.0351.8451.841,750,300
Jul 02, 201950.6151.2050.3750.9850.981,885,900
Jul 01, 201950.3250.8249.9550.5550.552,989,100
Jun 28, 201948.8149.9048.7349.9049.903,531,600
Jun 27, 201948.5748.9048.2948.8248.822,252,200
Jun 26, 201949.4949.5548.5848.6048.602,038,100
Jun 25, 201950.1550.2749.2649.4249.421,595,900
Jun 24, 201950.3650.5349.4950.2950.291,506,100
Jun 21, 201950.8450.9850.1650.4750.473,652,800
Jun 20, 201950.2050.9349.9150.7750.772,561,200
Jun 19, 201949.4650.0948.9249.7449.742,640,800
Jun 18, 201949.3949.9149.0649.2149.212,369,400
Jun 17, 201949.0749.5348.2849.1549.151,647,700
Jun 14, 201949.3749.3748.6548.9948.991,302,100
Jun 13, 201948.3349.4948.0949.3349.331,768,700
Jun 12, 201948.2148.5348.0948.3348.331,115,600
Jun 11, 201948.0748.4047.8048.0848.081,863,800
Jun 10, 201948.4848.7547.7747.9747.972,448,400
Jun 07, 201948.4848.8848.2148.4248.421,496,900
Jun 07, 20190.18 Dividend
Jun 06, 201948.5548.6948.1848.4448.261,507,600
Jun 05, 201949.1549.3048.1148.3148.132,146,000
Jun 04, 201948.6649.1048.4348.8148.631,654,000
Jun 03, 201948.1048.6447.9148.2448.061,872,000
May 31, 201947.9448.6047.7248.2848.103,012,700
May 30, 201946.9948.9746.9948.2048.023,816,700
May 29, 201947.3147.5046.4346.7246.551,983,800
May 28, 201947.7148.1847.5447.6247.441,721,100
May 24, 201947.9948.0847.4547.4847.302,193,900
May 23, 201947.8148.1147.3947.9147.732,353,300
May 22, 201948.7048.8848.2548.3248.141,850,000
May 21, 201948.4449.0348.3548.9248.742,572,400
May 20, 201948.2548.3947.9348.3148.131,202,000
May 17, 201947.9348.6847.7048.3848.201,414,100
May 16, 201948.2048.7947.8748.3648.181,448,100
May 15, 201947.4648.0047.0647.8447.662,031,700
May 14, 201947.3548.1147.2147.6947.512,009,400
May 13, 201948.5848.7747.0447.2547.073,266,100
May 10, 201948.5249.4648.0949.2949.112,255,000
May 09, 201948.2948.9148.0148.7848.602,322,300
May 08, 201948.3748.8548.0648.5448.362,461,300
May 07, 201949.2849.4948.1248.4948.312,944,600
May 06, 201949.0449.8948.7049.6649.481,612,000
May 03, 201950.4750.8148.9249.7349.553,983,300
May 02, 201951.0151.2749.9350.4250.232,330,100
May 01, 201951.2351.7651.0851.1350.941,299,500
Apr 30, 201951.7051.8550.7451.2751.082,598,400
Apr 29, 201951.2851.9151.2551.7551.561,294,000
Apr 26, 201950.9151.3950.6851.2051.012,313,500
Apr 25, 201951.2351.2350.6250.6650.471,573,900
Apr 24, 201951.3052.0251.0051.3551.162,204,000
Apr 23, 201951.0751.5050.8251.3451.152,917,600
Apr 22, 201952.3352.3350.8851.1150.922,252,700
Apr 18, 201952.5652.8152.1752.3952.202,172,600
Apr 17, 201952.4052.8952.2952.5352.332,403,900
Apr 16, 201952.1052.3451.6952.2452.052,080,000
Apr 15, 201951.7451.9451.0951.7651.571,785,000
Apr 12, 201951.8252.2250.9151.5851.392,476,400
Apr 11, 201951.7452.1351.4651.5651.372,633,300
Apr 10, 201951.0651.6950.9251.6351.442,421,200
Apr 09, 201951.1551.3150.7751.1150.922,063,100
Apr 08, 201950.1651.5250.1651.3951.203,892,400
Apr 05, 201949.8650.4049.7950.3750.182,286,300
Apr 04, 201948.9449.9848.7349.6649.482,302,900
Apr 03, 201948.2049.2047.9648.8148.632,864,300
Apr 02, 201948.3148.3947.7447.9447.761,284,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...