54.62 Down -1.29 -2.31%
Find prices for:
CBS CORPORATION CLASS B Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 56.88 55.62 56.88 55.91 10,796,105
09/12/2014 57.42 56.31 57.41 57.26 11,473,448
09/05/2014 59.57 58.56 59.48 59.4 7,013,720
08/29/2014 59.74 59.13 59.68 59.29 4,831,406
08/22/2014 60.83 60.24 60.24 60.5 3,230,339
08/15/2014 60.25 59.33 59.74 59.99 5,842,653
08/08/2014 59.5 57.88 58 59.23 11,749,855
08/01/2014 57.43 56.45 56.47 57.03 6,156,713
07/25/2014 58.47 57.43 58.19 57.73 13,274,354
07/18/2014 61.68 60.6 61.6 61.5 23,209,549
07/11/2014 62.2 61.22 61.97 61.35 8,576,665
07/04/2014 64.3 64.3 64.3 64.3 0
06/27/2014 62 61.15 61.63 61.23 10,856,459
06/20/2014 60.3 57.76 60.3 59.04 20,042,493
06/13/2014 60.98 60.04 60.9 60.45 8,535,865
06/06/2014 60.99 60.13 60.52 60.49 3,180,160
05/30/2014 60.14 59.38 60.07 59.61 5,249,938
05/23/2014 60.98 59.17 59.41 60.75 8,458,446
05/16/2014 57.09 55.87 56.47 57.03 5,846,090
05/09/2014 57.19 55.01 56.55 56.74 15,272,088
05/02/2014 57.83 57.17 57.42 57.23 5,292,075
04/25/2014 58.36 57.69 58.16 58.05 8,560,785
04/18/2014 60.64 60.64 60.64 60.64 0
04/11/2014 60.23 58.59 59.53 58.68 10,666,019
04/04/2014 63.3 61.5 63.01 61.56 7,989,921
03/28/2014 62.93 61.61 61.79 62.03 5,791,246
03/21/2014 67.22 65.55 66.81 65.69 6,118,439
03/14/2014 66.02 64.79 64.79 65.37 5,456,288
03/07/2014 67.97 67.13 67.8 67.4 3,450,408
02/28/2014 67.47 66.41 66.41 67.08 5,577,132
02/21/2014 66.6 65.74 66.07 66.06 5,038,340
02/14/2014 65.93 63.85 64.14 64.96 7,916,748
02/07/2014 60.85 60 60.55 60.5 4,726,061
01/31/2014 59.08 57.9 58.19 58.72 6,940,312
01/24/2014 59.69 58.03 59.56 58.39 7,374,067
01/17/2014 61.17 60.03 60.79 60.49 5,014,341
01/10/2014 63.28 62.07 62.5 62.99 3,754,806
01/03/2014 63.42 62.79 63.19 63.14 2,226,057
12/27/2013 63.33 62.23 63.04 63.04 3,968,435
12/20/2013 61.23 60.38 60.66 60.7 5,625,983
12/13/2013 58.73 58.06 58.31 58.42 2,523,797
12/06/2013 59.26 58.61 59.03 58.9 3,391,731
11/29/2013 59.02 58.55 58.91 58.56 1,777,886
11/22/2013 58.8 58.32 58.6 58.63 3,594,406
11/15/2013 61.05 60.24 61.04 60.55 3,613,996
11/08/2013 58.79 56.63 56.99 58.74 8,526,562
11/01/2013 60.27 59.28 59.28 59.94 4,469,548
10/25/2013 60 59.15 59.62 59.8 4,628,975
10/18/2013 59.44 58.47 58.66 59.2 5,318,374
10/11/2013 56.59 55.35 55.61 56.25 4,053,572
10/04/2013 56.53 55.04 55.1 56.38 3,880,989
09/27/2013 56.06 54.6 55 55.5 5,761,205
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:20 AM ET