|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-21 | 308,300 | 45.90 | 46.03 | 45.54 | 46.00 | 00:00:00 | | 2004-10-22 | 396,800 | 46.02 | 46.13 | 45.46 | 45.48 | 00:00:00 | | 2004-10-25 | 457,300 | 45.46 | 45.73 | 45.15 | 45.61 | 00:00:00 | | 2004-10-26 | 299,600 | 45.48 | 46.08 | 45.26 | 45.96 | 00:00:00 | | 2004-10-27 | 554,300 | 45.86 | 47.06 | 45.78 | 47.03 | 00:00:00 | | 2004-10-28 | 319,300 | 46.90 | 47.46 | 46.89 | 47.46 | 00:00:00 | | 2004-10-29 | 364,200 | 47.34 | 47.77 | 47.31 | 47.77 | 00:00:00 | | 2004-11-01 | 376,500 | 47.55 | 47.80 | 46.75 | 46.85 | 00:00:00 | | 2004-11-02 | 446,500 | 46.99 | 47.15 | 46.45 | 46.68 | 00:00:00 | | 2004-11-03 | 346,800 | 46.84 | 47.00 | 46.49 | 46.64 | 00:00:00 | | 2004-11-04 | 239,200 | 46.68 | 47.33 | 46.45 | 47.32 | 00:00:00 | | 2004-11-05 | 267,400 | 47.38 | 47.61 | 46.87 | 47.14 | 00:00:00 | | 2004-11-08 | 190,400 | 47.08 | 47.28 | 46.91 | 47.05 | 00:00:00 | | 2004-11-09 | 340,500 | 47.23 | 47.31 | 46.88 | 46.92 | 00:00:00 | | 2004-11-10 | 225,200 | 47.09 | 47.20 | 46.87 | 46.96 | 00:00:00 | | 2004-11-11 | 310,700 | 46.91 | 47.34 | 46.91 | 47.33 | 00:00:00 | | 2004-11-12 | 208,600 | 47.42 | 47.61 | 47.02 | 47.61 | 00:00:00 | | 2004-11-15 | 322,800 | 47.59 | 47.72 | 47.14 | 47.40 | 00:00:00 | | 2004-11-16 | 422,600 | 47.28 | 47.40 | 46.73 | 46.85 | 00:00:00 | | 2004-11-17 | 312,500 | 46.91 | 47.39 | 46.72 | 47.00 | 00:00:00 | | 2004-11-18 | 185,000 | 46.85 | 47.09 | 46.57 | 46.80 | 00:00:00 | | 2004-11-19 | 305,800 | 46.52 | 46.70 | 46.38 | 46.41 | 00:00:00 | | 2004-11-22 | 208,700 | 46.49 | 46.77 | 46.27 | 46.64 | 00:00:00 | | 2004-11-23 | 235,400 | 46.35 | 46.85 | 46.32 | 46.62 | 00:00:00 | | 2004-11-24 | 175,800 | 46.76 | 47.00 | 46.63 | 46.77 | 00:00:00 | | 2004-11-26 | 84,300 | 46.73 | 46.80 | 46.56 | 46.60 | 00:00:00 | | 2004-11-29 | 361,100 | 46.37 | 46.99 | 46.27 | 46.46 | 00:00:00 | | 2004-11-30 | 399,500 | 46.27 | 46.57 | 46.07 | 46.56 | 00:00:00 | | 2004-12-01 | 558,400 | 46.67 | 47.13 | 46.61 | 47.06 | 00:00:00 | | 2004-12-02 | 463,000 | 46.83 | 47.32 | 46.83 | 47.04 | 00:00:00 | | 2004-12-03 | 404,700 | 46.74 | 46.90 | 46.38 | 46.64 | 00:00:00 | | 2004-12-06 | 325,600 | 46.39 | 46.60 | 46.20 | 46.30 | 00:00:00 | | 2004-12-07 | 385,700 | 46.24 | 46.31 | 45.57 | 45.59 | 00:00:00 | | 2004-12-08 | 376,600 | 45.92 | 46.08 | 45.69 | 45.91 | 00:00:00 | | 2004-12-09 | 1,730,200 | 47.00 | 47.56 | 46.85 | 47.54 | 00:00:00 | | 2004-12-10 | 676,100 | 47.57 | 47.57 | 46.78 | 47.15 | 00:00:00 | | 2004-12-13 | 396,100 | 47.22 | 47.23 | 46.55 | 47.15 | 00:00:00 | | 2004-12-14 | 318,200 | 46.85 | 47.17 | 46.85 | 47.07 | 00:00:00 | | 2004-12-15 | 692,200 | 46.98 | 47.35 | 46.98 | 47.00 | 00:00:00 | | 2004-12-16 | 628,400 | 46.92 | 47.14 | 46.75 | 47.08 | 00:00:00 | | 2004-12-17 | 10,944,100 | 46.60 | 47.62 | 46.50 | 47.45 | 00:00:00 | | 2004-12-20 | 1,110,200 | 47.45 | 47.66 | 47.06 | 47.49 | 00:00:00 | | 2004-12-21 | 515,300 | 47.44 | 48.06 | 47.43 | 47.98 | 00:00:00 | | 2004-12-22 | 432,100 | 48.12 | 48.39 | 47.97 | 48.00 | 00:00:00 | | 2004-12-23 | 305,900 | 47.85 | 48.28 | 47.84 | 48.15 | 00:00:00 | | 2004-12-27 | 418,200 | 48.02 | 48.41 | 47.80 | 47.90 | 00:00:00 | | 2004-12-28 | 362,300 | 47.96 | 48.39 | 47.87 | 48.20 | 00:00:00 | | 2004-12-29 | 224,600 | 48.16 | 48.47 | 48.02 | 48.19 | 00:00:00 | | 2004-12-30 | 246,500 | 48.29 | 48.50 | 48.10 | 48.36 | 00:00:00 | | 2004-12-31 | 364,600 | 48.17 | 48.82 | 48.11 | 48.67 | 00:00:00 | | 2005-01-03 | 546,000 | 48.83 | 48.83 | 47.73 | 47.98 | 00:00:00 | | 2005-01-04 | 456,800 | 48.13 | 48.22 | 47.14 | 47.28 | 00:00:00 | | 2005-01-05 | 957,700 | 47.44 | 47.63 | 46.58 | 46.59 | 00:00:00 | | 2005-01-06 | 538,300 | 46.64 | 46.91 | 46.53 | 46.55 | 00:00:00 | | 2005-01-07 | 463,600 | 46.72 | 46.73 | 46.09 | 46.17 | 00:00:00 | | 2005-01-10 | 508,700 | 46.08 | 46.19 | 45.78 | 46.01 | 00:00:00 | | 2005-01-11 | 381,200 | 45.89 | 46.18 | 45.62 | 45.90 | 00:00:00 | | 2005-01-12 | 519,600 | 45.89 | 46.09 | 45.50 | 45.75 | 00:00:00 | | 2005-01-13 | 785,900 | 46.05 | 46.06 | 44.91 | 44.94 | 00:00:00 | | 2005-01-14 | 622,400 | 44.90 | 45.17 | 44.68 | 44.97 | 00:00:00 | | 2005-01-18 | 412,100 | 44.50 | 45.51 | 44.46 | 45.51 | 00:00:00 | | 2005-01-19 | 429,700 | 45.04 | 45.48 | 44.92 | 44.92 | 00:00:00 | | 2005-01-20 | 832,900 | 44.56 | 46.25 | 44.53 | 45.81 | 00:00:00 | | 2005-01-21 | 520,400 | 46.00 | 46.88 | 45.99 | 46.13 | 00:00:00 | | 2005-01-24 | 738,700 | 46.07 | 46.98 | 46.07 | 46.25 | 00:00:00 | | 2005-01-25 | 613,400 | 46.39 | 47.00 | 46.32 | 46.68 | 00:00:00 | | 2005-01-26 | 562,500 | 46.64 | 47.00 | 46.63 | 46.75 | 00:00:00 | | 2005-01-27 | 243,500 | 46.70 | 46.96 | 46.42 | 46.67 | 00:00:00 | | 2005-01-28 | 597,900 | 46.33 | 46.62 | 45.53 | 45.84 | 00:00:00 | | 2005-01-31 | 532,000 | 46.17 | 46.91 | 45.98 | 46.83 | 00:00:00 | | 2005-02-01 | 464,800 | 46.99 | 47.65 | 46.78 | 47.57 | 00:00:00 | | 2005-02-02 | 314,100 | 47.45 | 47.61 | 47.20 | 47.56 | 00:00:00 | | 2005-02-03 | 211,100 | 47.32 | 47.67 | 47.25 | 47.60 | 00:00:00 | | 2005-02-04 | 402,900 | 47.45 | 48.00 | 47.45 | 48.00 | 00:00:00 | | 2005-02-07 | 271,500 | 47.99 | 48.14 | 47.75 | 48.14 | 00:00:00 | | 2005-02-08 | 343,000 | 47.87 | 48.07 | 47.29 | 47.46 | 00:00:00 | | 2005-02-09 | 431,200 | 47.53 | 47.58 | 46.74 | 46.93 | 00:00:00 | | 2005-02-10 | 375,300 | 46.95 | 47.17 | 46.52 | 46.52 | 00:00:00 | | 2005-02-11 | 467,800 | 46.63 | 47.23 | 46.44 | 47.03 | 00:00:00 | | 2005-02-14 | 238,500 | 47.23 | 47.23 | 46.82 | 47.17 | 00:00:00 | | 2005-02-15 | 395,600 | 46.97 | 47.36 | 46.94 | 47.36 | 00:00:00 | | 2005-02-16 | 378,700 | 47.25 | 47.25 | 46.57 | 46.78 | 00:00:00 | | 2005-02-17 | 334,300 | 46.65 | 46.65 | 45.91 | 46.03 | 00:00:00 | | 2005-02-18 | 368,000 | 46.04 | 46.23 | 45.61 | 45.62 | 00:00:00 | | 2005-02-22 | 491,000 | 45.68 | 45.71 | 44.90 | 44.92 | 00:00:00 | | 2005-02-23 | 436,100 | 45.13 | 45.19 | 44.83 | 45.02 | 00:00:00 | | 2005-02-24 | 251,600 | 44.98 | 45.50 | 44.97 | 45.47 | 00:00:00 | | 2005-02-25 | 182,200 | 45.47 | 45.87 | 45.29 | 45.72 | 00:00:00 | | 2005-02-28 | 463,500 | 45.56 | 45.71 | 45.30 | 45.41 | 00:00:00 | | 2005-03-01 | 323,000 | 45.57 | 46.26 | 45.55 | 45.98 | 00:00:00 | | 2005-03-02 | 327,200 | 45.90 | 46.23 | 45.53 | 45.82 | 00:00:00 | | 2005-03-03 | 161,100 | 46.00 | 46.09 | 45.44 | 45.77 | 00:00:00 | | 2005-03-04 | 384,800 | 45.92 | 46.81 | 45.71 | 46.65 | 00:00:00 | | 2005-03-07 | 676,400 | 46.94 | 47.62 | 46.83 | 47.59 | 00:00:00 | | 2005-03-08 | 424,800 | 47.64 | 47.68 | 47.06 | 47.24 | 00:00:00 | | 2005-03-09 | 459,700 | 47.04 | 47.30 | 46.54 | 46.55 | 00:00:00 | | 2005-03-10 | 373,600 | 46.71 | 47.09 | 46.67 | 47.07 | 00:00:00 | | 2005-03-11 | 563,100 | 46.83 | 47.75 | 46.55 | 46.67 | 00:00:00 | | 2005-03-14 | 274,500 | 46.77 | 47.17 | 46.52 | 46.68 | 00:00:00 | | 2005-03-15 | 408,100 | 46.81 | 46.86 | 46.10 | 46.17 | 00:00:00 | | 2005-03-16 | 250,500 | 46.10 | 46.30 | 45.79 | 45.83 | 00:00:00 | | 2005-03-17 | 438,600 | 45.78 | 46.17 | 45.63 | 45.79 | 00:00:00 | | 2005-03-18 | 724,800 | 45.72 | 46.04 | 45.32 | 45.72 | 00:00:00 | | 2005-03-21 | 370,700 | 45.50 | 45.65 | 45.05 | 45.34 | 00:00:00 | | 2005-03-22 | 455,500 | 45.22 | 45.64 | 44.40 | 44.49 | 00:00:00 | | 2005-03-23 | 539,300 | 44.60 | 44.73 | 44.22 | 44.62 | 00:00:00 | | 2005-03-24 | 682,200 | 44.53 | 45.03 | 44.19 | 44.20 | 00:00:00 | | 2005-03-28 | 606,100 | 44.40 | 44.59 | 44.23 | 44.23 | 00:00:00 | | 2005-03-29 | 944,100 | 44.42 | 44.63 | 44.05 | 44.27 | 00:00:00 | | 2005-03-30 | 382,500 | 44.36 | 45.12 | 44.27 | 45.12 | 00:00:00 | | 2005-03-31 | 528,300 | 45.19 | 45.65 | 45.12 | 45.40 | 00:00:00 | | 2005-04-01 | 531,000 | 45.70 | 45.91 | 45.01 | 45.21 | 00:00:00 | | 2005-04-04 | 320,800 | 45.24 | 45.76 | 45.00 | 45.52 | 00:00:00 | | 2005-04-05 | 376,000 | 45.41 | 46.01 | 45.40 | 45.83 | 00:00:00 | | 2005-04-06 | 427,200 | 45.75 | 46.45 | 45.75 | 46.25 | 00:00:00 | | 2005-04-07 | 444,400 | 46.37 | 46.41 | 45.79 | 46.15 | 00:00:00 | | 2005-04-08 | 324,200 | 46.23 | 46.26 | 45.58 | 45.62 | 00:00:00 | | 2005-04-11 | 411,200 | 45.57 | 45.72 | 45.40 | 45.59 | 00:00:00 | | 2005-04-12 | 274,000 | 45.33 | 46.32 | 45.30 | 46.09 | 00:00:00 | | 2005-04-13 | 257,500 | 45.98 | 46.15 | 45.37 | 45.51 | 00:00:00 | | 2005-04-14 | 761,600 | 45.57 | 45.57 | 44.14 | 44.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
