The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

CBS Corp.

  • CBS
  • NYSE
  • Communications & Media
  • Latest 54.65
  • Currency US$
  • Change 1.12
  • Percent Change 2.092 %
  • Volume 7,780,168
  • Tue Nov 25, 2014 04:04 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 54.65 Last Trade: Nov 25, 2014
Date High Low Open Close Volume
Nov 25 55.04 53.48 53.67 54.65 7,780,168
Nov 24 53.93 53.33 53.78 53.53 6,153,612
Nov 21 54.11 53.24 54.06 53.55 9,347,783
Nov 20 54.06 52.93 53.05 53.67 7,456,917
Nov 19 53.36 52.17 52.35 53.34 6,380,226
Nov 18 52.70 52.00 52.40 52.54 7,083,649
Nov 17 53.48 52.82 53.28 52.88 6,850,918
Nov 14 53.44 51.96 52.06 53.41 8,434,114
Nov 13 52.63 51.63 51.76 51.87 5,012,699
Nov 12 51.70 51.11 51.59 51.57 7,317,194
Nov 11 52.30 51.57 52.05 51.84 5,418,804
Nov 10 52.41 51.36 51.66 52.13 8,673,415
Nov 7 51.79 50.91 51.77 51.31 13,100,529
Nov 6 53.71 50.52 53.71 52.13 15,307,571
Nov 5 53.15 51.70 53.02 52.50 11,518,939
Nov 4 53.40 51.32 53.40 51.99 14,822,588
Nov 3 54.65 54.13 54.65 54.43 5,738,412
Oct 31 54.86 53.47 54.85 54.22 6,397,140
Oct 30 54.14 53.47 53.81 53.89 3,618,541
Oct 29 54.13 53.46 53.93 54.06 3,600,784
Oct 28 54.10 53.58 53.74 54.07 4,010,725
Oct 27 53.90 53.20 53.42 53.52 3,191,924
Oct 24 53.81 53.00 53.36 53.52 3,821,743
Oct 23 54.10 53.10 53.49 53.75 5,384,293
Oct 22 54.54 52.74 54.51 52.91 7,748,387
Oct 21 54.61 53.64 53.71 54.24 6,745,357
Oct 20 53.75 52.88 52.97 53.47 8,759,135
Oct 17 52.98 51.59 51.79 52.35 9,047,629
Oct 16 52.35 49.62 49.80 51.18 8,451,158
Oct 15 51.03 48.92 49.66 50.75 13,183,704
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.