|
CBSS - [Ticker: CBSS] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CBSS quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-30 | 385,300 | 38.55 | 38.81 | 38.29 | 38.36 | 00:00:00 | 2004-05-03 | 254,100 | 38.29 | 39.08 | 38.29 | 39.03 | 00:00:00 | 2004-05-04 | 263,600 | 38.90 | 39.45 | 38.81 | 39.12 | 00:00:00 | 2004-05-05 | 425,700 | 39.26 | 40.08 | 39.26 | 39.61 | 00:00:00 | 2004-05-06 | 343,300 | 39.58 | 39.82 | 39.28 | 39.58 | 00:00:00 | 2004-05-07 | 520,600 | 39.38 | 39.67 | 38.78 | 38.83 | 00:00:00 | 2004-05-10 | 478,400 | 38.50 | 39.08 | 38.41 | 38.48 | 00:00:00 | 2004-05-11 | 390,900 | 38.45 | 39.12 | 38.44 | 39.08 | 00:00:00 | 2004-05-12 | 397,400 | 38.98 | 39.29 | 38.40 | 39.21 | 00:00:00 | 2004-05-13 | 556,900 | 39.04 | 40.15 | 38.96 | 39.66 | 00:00:00 | 2004-05-14 | 334,100 | 39.52 | 40.05 | 39.51 | 39.83 | 00:00:00 | 2004-05-17 | 394,600 | 39.60 | 39.60 | 38.85 | 39.29 | 00:00:00 | 2004-05-18 | 316,800 | 39.43 | 40.03 | 39.27 | 39.92 | 00:00:00 | 2004-05-19 | 319,400 | 39.89 | 40.51 | 39.43 | 39.43 | 00:00:00 | 2004-05-20 | 258,400 | 39.50 | 40.16 | 39.33 | 40.08 | 00:00:00 | 2004-05-21 | 349,200 | 39.95 | 40.54 | 39.81 | 40.30 | 00:00:00 | 2004-05-24 | 242,200 | 40.47 | 40.64 | 40.14 | 40.47 | 00:00:00 | 2004-05-25 | 299,100 | 40.49 | 40.93 | 40.28 | 40.76 | 00:00:00 | 2004-05-26 | 583,200 | 40.55 | 41.81 | 40.55 | 41.74 | 00:00:00 | 2004-05-27 | 432,700 | 41.86 | 42.33 | 41.33 | 41.59 | 00:00:00 | 2004-05-28 | 354,600 | 41.43 | 42.05 | 41.43 | 42.05 | 00:00:00 | 2004-06-01 | 413,000 | 42.00 | 42.07 | 41.46 | 42.07 | 00:00:00 | 2004-06-02 | 242,900 | 42.10 | 42.30 | 41.72 | 41.82 | 00:00:00 | 2004-06-03 | 232,000 | 41.81 | 41.88 | 41.37 | 41.37 | 00:00:00 | 2004-06-04 | 361,100 | 41.76 | 41.93 | 41.54 | 41.55 | 00:00:00 | 2004-06-07 | 280,300 | 41.54 | 41.94 | 41.54 | 41.94 | 00:00:00 | 2004-06-08 | 225,700 | 41.90 | 41.94 | 41.67 | 41.79 | 00:00:00 | 2004-06-09 | 345,900 | 41.78 | 41.88 | 41.22 | 41.29 | 00:00:00 | 2004-06-10 | 221,000 | 41.43 | 41.59 | 41.28 | 41.59 | 00:00:00 | 2004-06-14 | 424,100 | 41.50 | 41.50 | 40.70 | 40.78 | 00:00:00 | 2004-06-15 | 250,900 | 41.00 | 41.48 | 40.85 | 41.04 | 00:00:00 | 2004-06-16 | 954,800 | 40.95 | 42.51 | 40.85 | 42.30 | 00:00:00 | 2004-06-17 | 855,600 | 42.05 | 42.30 | 41.76 | 42.14 | 00:00:00 | 2004-06-18 | 476,400 | 41.88 | 42.34 | 41.64 | 41.81 | 00:00:00 | 2004-06-21 | 1,965,000 | 42.25 | 42.85 | 41.76 | 41.91 | 00:00:00 | 2004-06-22 | 1,312,300 | 41.73 | 43.53 | 41.73 | 43.25 | 00:00:00 | 2004-06-23 | 1,050,300 | 43.26 | 44.00 | 43.01 | 43.18 | 00:00:00 | 2004-06-24 | 610,700 | 43.50 | 43.50 | 42.86 | 42.91 | 00:00:00 | 2004-06-25 | 683,600 | 43.10 | 43.12 | 42.45 | 42.65 | 00:00:00 | 2004-06-28 | 469,100 | 42.88 | 43.18 | 42.70 | 42.90 | 00:00:00 | 2004-06-29 | 453,400 | 42.64 | 42.94 | 42.47 | 42.70 | 00:00:00 | 2004-06-30 | 405,800 | 42.81 | 43.00 | 42.56 | 43.00 | 00:00:00 | 2004-07-01 | 471,700 | 43.01 | 43.25 | 42.50 | 42.61 | 00:00:00 | 2004-07-02 | 453,600 | 42.68 | 43.22 | 42.63 | 42.64 | 00:00:00 | 2004-07-06 | 497,000 | 42.78 | 42.86 | 42.15 | 42.67 | 00:00:00 | 2004-07-07 | 270,400 | 42.55 | 43.11 | 42.53 | 43.07 | 00:00:00 | 2004-07-08 | 371,700 | 43.12 | 43.12 | 42.54 | 42.62 | 00:00:00 | 2004-07-09 | 335,200 | 42.53 | 42.78 | 42.31 | 42.50 | 00:00:00 | 2004-07-12 | 206,700 | 42.56 | 42.94 | 42.33 | 42.82 | 00:00:00 | 2004-07-13 | 206,800 | 42.68 | 42.90 | 42.58 | 42.65 | 00:00:00 | 2004-07-14 | 408,900 | 42.56 | 42.78 | 41.85 | 42.51 | 00:00:00 | 2004-07-15 | 466,800 | 42.52 | 43.17 | 42.26 | 42.93 | 00:00:00 | 2004-07-16 | 285,900 | 42.78 | 43.33 | 42.50 | 42.81 | 00:00:00 | 2004-07-19 | 638,500 | 42.71 | 44.10 | 42.71 | 43.86 | 00:00:00 | 2004-07-20 | 505,300 | 43.59 | 43.98 | 43.35 | 43.91 | 00:00:00 | 2004-07-21 | 546,400 | 43.98 | 44.14 | 43.57 | 43.58 | 00:00:00 | 2004-07-22 | 435,400 | 43.52 | 43.62 | 43.00 | 43.45 | 00:00:00 | 2004-07-23 | 250,200 | 43.18 | 43.48 | 43.07 | 43.07 | 00:00:00 | 2004-07-26 | 572,900 | 42.96 | 43.55 | 42.96 | 43.43 | 00:00:00 | 2004-07-27 | 452,100 | 43.58 | 44.18 | 43.34 | 44.11 | 00:00:00 | 2004-07-28 | 384,200 | 43.96 | 44.49 | 43.80 | 44.25 | 00:00:00 | 2004-07-29 | 270,700 | 44.48 | 44.58 | 43.90 | 44.22 | 00:00:00 | 2004-07-30 | 343,300 | 44.03 | 44.27 | 43.80 | 44.09 | 00:00:00 | 2004-08-02 | 480,700 | 43.56 | 44.17 | 43.25 | 44.16 | 00:00:00 | 2004-08-03 | 633,000 | 44.20 | 44.20 | 43.39 | 43.81 | 00:00:00 | 2004-08-04 | 337,700 | 43.58 | 44.14 | 43.24 | 44.06 | 00:00:00 | 2004-08-05 | 308,000 | 43.89 | 44.01 | 43.29 | 43.33 | 00:00:00 | 2004-08-06 | 334,400 | 43.28 | 43.68 | 42.92 | 42.98 | 00:00:00 | 2004-08-09 | 168,000 | 43.05 | 43.34 | 42.86 | 43.28 | 00:00:00 | 2004-08-10 | 221,300 | 43.19 | 43.81 | 43.07 | 43.72 | 00:00:00 | 2004-08-11 | 365,100 | 43.73 | 44.25 | 43.27 | 44.25 | 00:00:00 | 2004-08-12 | 359,700 | 44.20 | 44.36 | 44.00 | 44.19 | 00:00:00 | 2004-08-13 | 245,900 | 44.06 | 44.40 | 43.85 | 44.30 | 00:00:00 | 2004-08-16 | 258,300 | 44.54 | 44.71 | 44.18 | 44.42 | 00:00:00 | 2004-08-17 | 414,000 | 44.42 | 44.58 | 43.87 | 44.00 | 00:00:00 | 2004-08-18 | 549,300 | 44.04 | 44.84 | 43.90 | 44.83 | 00:00:00 | 2004-08-19 | 227,700 | 44.85 | 44.85 | 44.48 | 44.71 | 00:00:00 | 2004-08-20 | 167,900 | 44.72 | 45.00 | 44.55 | 44.99 | 00:00:00 | 2004-08-23 | 251,900 | 45.02 | 45.03 | 44.52 | 44.53 | 00:00:00 | 2004-08-24 | 440,600 | 44.76 | 45.25 | 44.45 | 45.08 | 00:00:00 | 2004-08-25 | 414,300 | 45.18 | 45.64 | 44.98 | 45.49 | 00:00:00 | 2004-08-26 | 531,100 | 45.60 | 46.07 | 45.44 | 46.00 | 00:00:00 | 2004-08-27 | 251,300 | 46.09 | 46.12 | 45.75 | 45.97 | 00:00:00 | 2004-08-30 | 327,900 | 45.95 | 46.23 | 45.80 | 45.96 | 00:00:00 | 2004-08-31 | 646,400 | 45.93 | 46.43 | 45.88 | 46.25 | 00:00:00 | 2004-09-01 | 580,500 | 45.99 | 45.99 | 45.33 | 45.58 | 00:00:00 | 2004-09-02 | 398,100 | 45.58 | 45.74 | 45.19 | 45.48 | 00:00:00 | 2004-09-03 | 279,200 | 45.55 | 45.71 | 45.36 | 45.55 | 00:00:00 | 2004-09-07 | 557,200 | 45.73 | 45.91 | 45.52 | 45.85 | 00:00:00 | 2004-09-08 | 510,000 | 45.69 | 45.78 | 44.97 | 45.24 | 00:00:00 | 2004-09-09 | 367,700 | 45.21 | 45.32 | 44.97 | 45.05 | 00:00:00 | 2004-09-10 | 340,900 | 45.24 | 45.31 | 44.85 | 45.28 | 00:00:00 | 2004-09-13 | 586,000 | 45.10 | 45.15 | 44.42 | 44.85 | 00:00:00 | 2004-09-14 | 318,000 | 44.98 | 45.00 | 44.66 | 44.67 | 00:00:00 | 2004-09-15 | 279,600 | 44.61 | 44.92 | 44.61 | 44.73 | 00:00:00 | 2004-09-16 | 174,600 | 44.87 | 45.19 | 44.72 | 45.19 | 00:00:00 | 2004-09-17 | 312,200 | 45.10 | 45.23 | 44.86 | 45.03 | 00:00:00 | 2004-09-20 | 416,200 | 45.23 | 45.23 | 44.27 | 44.32 | 00:00:00 | 2004-09-21 | 659,300 | 44.25 | 44.36 | 43.92 | 43.99 | 00:00:00 | 2004-09-22 | 506,100 | 44.20 | 44.44 | 43.05 | 44.27 | 00:00:00 | 2004-09-23 | 320,000 | 44.17 | 44.17 | 43.46 | 43.48 | 00:00:00 | 2004-09-24 | 488,500 | 43.45 | 43.93 | 43.32 | 43.85 | 00:00:00 | 2004-09-27 | 313,900 | 43.80 | 43.90 | 43.42 | 43.50 | 00:00:00 | 2004-09-28 | 359,400 | 43.75 | 44.00 | 43.33 | 43.70 | 00:00:00 | 2004-09-29 | 521,200 | 43.80 | 43.80 | 43.20 | 43.34 | 00:00:00 | 2004-09-30 | 471,300 | 43.44 | 43.83 | 43.22 | 43.82 | 00:00:00 | 2004-10-01 | 326,400 | 43.84 | 44.22 | 43.74 | 44.10 | 00:00:00 | 2004-10-04 | 536,000 | 44.19 | 44.46 | 44.01 | 44.02 | 00:00:00 | 2004-10-05 | 303,800 | 44.08 | 44.27 | 43.90 | 44.19 | 00:00:00 | 2004-10-06 | 227,300 | 44.09 | 44.51 | 44.03 | 44.41 | 00:00:00 | 2004-10-07 | 292,800 | 44.31 | 44.49 | 44.19 | 44.33 | 00:00:00 | 2004-10-08 | 274,600 | 44.25 | 44.57 | 44.23 | 44.55 | 00:00:00 | 2004-10-11 | 181,100 | 44.55 | 44.68 | 44.33 | 44.52 | 00:00:00 | 2004-10-12 | 248,500 | 44.43 | 44.72 | 44.13 | 44.66 | 00:00:00 | 2004-10-13 | 201,500 | 44.66 | 44.72 | 44.06 | 44.08 | 00:00:00 | 2004-10-14 | 229,500 | 44.34 | 44.43 | 43.74 | 43.79 | 00:00:00 | 2004-10-15 | 773,100 | 43.93 | 45.10 | 43.79 | 45.02 | 00:00:00 | 2004-10-18 | 643,900 | 45.06 | 45.98 | 44.90 | 45.88 | 00:00:00 | 2004-10-19 | 317,900 | 46.00 | 46.13 | 45.61 | 45.80 | 00:00:00 | 2004-10-20 | 725,900 | 45.95 | 45.95 | 45.26 | 45.69 | 00:00:00 | 2004-10-21 | 308,300 | 45.90 | 46.03 | 45.54 | 46.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|