CBS - CBS Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201947.8148.1147.3947.7047.70900,640
May 22, 201948.7048.8848.2548.3248.321,850,000
May 21, 201948.4449.0348.3548.9248.922,572,400
May 20, 201948.2548.3947.9348.3148.311,202,000
May 17, 201947.9348.6847.7048.3848.381,414,100
May 16, 201948.2048.7947.8748.3648.361,448,100
May 15, 201947.4648.0047.0647.8447.842,031,700
May 14, 201947.3548.1147.2147.6947.692,009,400
May 13, 201948.5848.7747.0447.2547.253,266,100
May 10, 201948.5249.4648.0949.2949.292,255,000
May 09, 201948.2948.9148.0148.7848.782,322,300
May 08, 201948.3748.8548.0648.5448.542,461,300
May 07, 201949.2849.4948.1248.4948.492,944,600
May 06, 201949.0449.8948.7049.6649.661,612,000
May 03, 201950.4750.8148.9249.7349.733,983,300
May 02, 201951.0151.2749.9350.4250.422,330,100
May 01, 201951.2351.7651.0851.1351.131,299,500
Apr 30, 201951.7051.8550.7451.2751.272,598,400
Apr 29, 201951.2851.9151.2551.7551.751,294,000
Apr 26, 201950.9151.3950.6851.2051.202,313,500
Apr 25, 201951.2351.2350.6250.6650.661,573,900
Apr 24, 201951.3052.0251.0051.3551.352,204,000
Apr 23, 201951.0751.5050.8251.3451.342,917,600
Apr 22, 201952.3352.3350.8851.1151.112,252,700
Apr 18, 201952.5652.8152.1752.3952.392,172,600
Apr 17, 201952.4052.8952.2952.5352.532,403,900
Apr 16, 201952.1052.3451.6952.2452.242,080,000
Apr 15, 201951.7451.9451.0951.7651.761,785,000
Apr 12, 201951.8252.2250.9151.5851.582,476,400
Apr 11, 201951.7452.1351.4651.5651.562,633,300
Apr 10, 201951.0651.6950.9251.6351.632,421,200
Apr 09, 201951.1551.3150.7751.1151.112,063,100
Apr 08, 201950.1651.5250.1651.3951.393,892,400
Apr 05, 201949.8650.4049.7950.3750.372,286,300
Apr 04, 201948.9449.9848.7349.6649.662,302,900
Apr 03, 201948.2049.2047.9648.8148.812,864,300
Apr 02, 201948.3148.3947.7447.9447.941,284,700
Apr 01, 201948.0048.6647.9048.2148.212,290,100
Mar 29, 201947.5347.9247.1447.5347.533,071,000
Mar 28, 201947.5047.9047.2947.2947.292,733,900
Mar 27, 201947.8147.9147.0947.5847.583,158,700
Mar 26, 201945.8148.1445.8147.3247.326,169,100
Mar 25, 201945.4946.2745.2045.5345.533,423,800
Mar 22, 201945.8946.1145.0445.0645.062,970,100
Mar 21, 201945.9746.4745.7546.1046.104,693,600
Mar 20, 201947.0047.2045.9646.1646.165,196,600
Mar 19, 201947.6548.0847.1447.2247.221,990,000
Mar 18, 201947.7547.8447.2347.6447.643,620,600
Mar 15, 201948.1148.2947.6647.7047.706,755,200
Mar 14, 201949.0249.1147.9748.2448.245,885,800
Mar 13, 201949.4649.8948.2948.7048.703,821,300
Mar 12, 201949.3349.6349.1849.4449.441,964,900
Mar 11, 201949.1349.1448.5849.0849.083,112,900
Mar 08, 201948.5949.0348.3549.0149.011,856,400
Mar 08, 20190.18 Dividend
Mar 07, 201950.0350.0348.7749.1448.962,499,700
Mar 06, 201950.2850.4249.6950.0249.842,225,900
Mar 05, 201949.9450.2349.7550.2050.022,081,800
Mar 04, 201951.0851.1849.6950.1149.932,029,400
Mar 01, 201950.6050.9350.3850.7950.602,426,100
Feb 28, 201949.7550.4149.1850.2150.032,865,900
Feb 27, 201950.1950.2849.4549.6249.442,439,100
Feb 26, 201950.5050.6549.9750.4750.292,121,200
Feb 25, 201951.9451.9450.5450.5850.392,584,600
Feb 22, 201950.9951.7050.6051.6951.503,410,500
Feb 21, 201951.2051.2150.5450.9250.731,901,500
Feb 20, 201950.5151.6350.4551.2051.014,281,100
Feb 19, 201950.6050.8250.2950.5750.384,189,700
Feb 15, 201948.6051.0748.4650.6450.456,830,900
Feb 14, 201948.3349.6348.1549.1048.924,485,600
Feb 13, 201948.6448.7948.1948.4348.253,068,400
Feb 12, 201948.3148.7648.1348.3848.203,191,800
Feb 11, 201949.1849.6147.9548.0947.912,586,100
Feb 08, 201948.9749.5648.6449.5649.381,781,700
Feb 07, 201949.5249.5848.5349.1548.971,483,100
Feb 06, 201949.9450.1949.5949.7849.601,771,200
Feb 05, 201949.5449.9949.3649.8149.632,385,100
Feb 04, 201949.5749.7949.2649.5149.331,594,300
Feb 01, 201949.6949.7849.0149.6749.491,902,300
Jan 31, 201949.3249.9749.2549.4649.282,831,000
Jan 30, 201950.3050.6448.6349.5049.322,261,200
Jan 29, 201949.8950.6149.5650.3650.182,226,500
Jan 28, 201948.9550.3448.7250.0549.873,265,700
Jan 25, 201949.3049.5048.8949.1748.991,735,300
Jan 24, 201948.4649.0948.2848.9848.802,220,100
Jan 23, 201948.7649.4348.1448.4548.272,437,300
Jan 22, 201949.1049.2248.2448.4648.283,263,500
Jan 18, 201949.0349.7348.8649.2449.063,277,300
Jan 17, 201948.7249.1348.2048.7748.596,261,500
Jan 16, 201947.8748.2347.5747.8147.634,400,600
Jan 15, 201947.8848.2847.6447.8047.622,360,900
Jan 14, 201947.7148.3747.4447.9347.751,998,300
Jan 11, 201947.8448.3247.5747.9747.792,636,100
Jan 10, 201947.6348.1047.2047.8547.673,106,100
Jan 09, 201948.4748.4947.7047.8047.623,239,600
Jan 08, 201948.0148.6747.2548.3748.193,219,900
Jan 07, 201947.1348.2846.8747.6747.503,413,800
Jan 04, 201946.6047.3546.1747.1747.003,917,700
Jan 03, 201945.3346.6945.1346.1345.965,106,600
Jan 02, 201943.6245.7543.3445.6645.494,704,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...