|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-14 | 761,600 | 45.57 | 45.57 | 44.14 | 44.16 | 00:00:00 | | 2005-04-15 | 1,123,800 | 43.79 | 44.40 | 43.32 | 43.77 | 00:00:00 | | 2005-04-18 | 457,900 | 43.80 | 44.65 | 43.62 | 44.52 | 00:00:00 | | 2005-04-19 | 454,000 | 44.41 | 44.54 | 44.02 | 44.02 | 00:00:00 | | 2005-04-20 | 451,800 | 43.91 | 43.99 | 42.93 | 43.02 | 00:00:00 | | 2005-04-21 | 531,000 | 43.06 | 43.75 | 42.90 | 43.75 | 00:00:00 | | 2005-04-22 | 455,800 | 43.54 | 43.86 | 42.94 | 43.26 | 00:00:00 | | 2005-04-25 | 401,200 | 43.49 | 43.79 | 43.30 | 43.62 | 00:00:00 | | 2005-04-26 | 314,500 | 43.52 | 43.88 | 43.26 | 43.26 | 00:00:00 | | 2005-04-27 | 789,300 | 43.38 | 43.55 | 42.85 | 43.13 | 00:00:00 | | 2005-04-28 | 602,500 | 43.15 | 43.25 | 42.54 | 42.88 | 00:00:00 | | 2005-04-29 | 1,009,000 | 42.85 | 43.16 | 42.34 | 43.02 | 00:00:00 | | 2005-05-02 | 620,100 | 43.01 | 44.03 | 42.96 | 43.84 | 00:00:00 | | 2005-05-03 | 494,700 | 43.94 | 44.14 | 43.28 | 43.65 | 00:00:00 | | 2005-05-04 | 822,700 | 43.80 | 44.70 | 43.62 | 44.67 | 00:00:00 | | 2005-05-05 | 396,200 | 44.55 | 44.86 | 43.92 | 44.58 | 00:00:00 | | 2005-05-06 | 281,200 | 44.62 | 44.99 | 43.85 | 44.08 | 00:00:00 | | 2005-05-09 | 359,300 | 43.85 | 44.42 | 43.84 | 44.40 | 00:00:00 | | 2005-05-10 | 365,200 | 44.15 | 44.20 | 43.55 | 44.02 | 00:00:00 | | 2005-05-11 | 308,100 | 43.85 | 44.26 | 43.57 | 44.06 | 00:00:00 | | 2005-05-12 | 512,900 | 44.24 | 44.43 | 43.77 | 43.85 | 00:00:00 | | 2005-05-13 | 651,300 | 44.01 | 44.19 | 43.44 | 43.79 | 00:00:00 | | 2005-05-16 | 373,000 | 43.97 | 44.53 | 43.97 | 44.35 | 00:00:00 | | 2005-05-17 | 569,400 | 44.13 | 45.17 | 44.06 | 45.09 | 00:00:00 | | 2005-05-18 | 638,200 | 45.23 | 45.98 | 45.11 | 45.98 | 00:00:00 | | 2005-05-19 | 447,800 | 45.88 | 46.00 | 45.34 | 45.66 | 00:00:00 | | 2005-05-20 | 746,200 | 45.97 | 45.97 | 45.03 | 45.32 | 00:00:00 | | 2005-05-23 | 238,700 | 45.36 | 45.50 | 45.12 | 45.30 | 00:00:00 | | 2005-05-24 | 305,400 | 45.24 | 45.30 | 44.67 | 44.80 | 00:00:00 | | 2005-05-25 | 266,200 | 44.57 | 44.66 | 44.31 | 44.38 | 00:00:00 | | 2005-05-26 | 183,800 | 44.45 | 44.73 | 44.20 | 44.60 | 00:00:00 | | 2005-05-27 | 452,500 | 44.48 | 44.94 | 44.30 | 44.87 | 00:00:00 | | 2005-05-31 | 509,000 | 44.77 | 44.96 | 44.30 | 44.60 | 00:00:00 | | 2005-06-01 | 480,900 | 44.75 | 45.73 | 44.48 | 45.18 | 00:00:00 | | 2005-06-02 | 280,800 | 44.95 | 45.25 | 44.60 | 44.87 | 00:00:00 | | 2005-06-03 | 446,900 | 44.98 | 44.98 | 44.30 | 44.38 | 00:00:00 | | 2005-06-06 | 445,700 | 44.31 | 44.56 | 44.10 | 44.41 | 00:00:00 | | 2005-06-07 | 326,900 | 44.32 | 44.66 | 44.09 | 44.13 | 00:00:00 | | 2005-06-08 | 276,700 | 44.15 | 44.37 | 43.96 | 43.97 | 00:00:00 | | 2005-06-09 | 544,900 | 43.94 | 43.97 | 43.44 | 43.78 | 00:00:00 | | 2005-06-10 | 645,800 | 43.74 | 43.82 | 43.36 | 43.55 | 00:00:00 | | 2005-06-13 | 330,100 | 43.30 | 43.61 | 42.91 | 43.47 | 00:00:00 | | 2005-06-14 | 253,900 | 43.65 | 43.66 | 43.29 | 43.62 | 00:00:00 | | 2005-06-15 | 602,600 | 43.62 | 44.05 | 43.47 | 44.04 | 00:00:00 | | 2005-06-16 | 372,400 | 43.91 | 44.55 | 43.84 | 44.44 | 00:00:00 | | 2005-06-17 | 1,034,500 | 44.68 | 45.05 | 44.08 | 44.93 | 00:00:00 | | 2005-06-20 | 443,100 | 44.67 | 45.22 | 44.31 | 45.02 | 00:00:00 | | 2005-06-21 | 433,900 | 44.96 | 45.19 | 44.77 | 45.03 | 00:00:00 | | 2005-06-22 | 275,000 | 45.25 | 45.37 | 44.96 | 45.27 | 00:00:00 | | 2005-06-23 | 308,800 | 45.35 | 45.35 | 44.75 | 44.78 | 00:00:00 | | 2005-06-24 | 373,100 | 44.77 | 45.03 | 44.48 | 44.56 | 00:00:00 | | 2005-06-27 | 231,400 | 44.43 | 44.55 | 44.29 | 44.42 | 00:00:00 | | 2005-06-28 | 896,100 | 44.89 | 44.89 | 44.22 | 44.51 | 00:00:00 | | 2005-06-29 | 264,300 | 44.54 | 45.00 | 44.41 | 44.59 | 00:00:00 | | 2005-06-30 | 935,500 | 44.73 | 45.60 | 44.60 | 45.00 | 00:00:00 | | 2005-07-01 | 408,000 | 45.23 | 45.42 | 45.05 | 45.37 | 00:00:00 | | 2005-07-05 | 793,500 | 45.34 | 45.64 | 44.94 | 45.16 | 00:00:00 | | 2005-07-06 | 1,295,200 | 45.56 | 46.26 | 45.48 | 45.68 | 00:00:00 | | 2005-07-07 | 807,400 | 45.11 | 46.02 | 44.91 | 46.02 | 00:00:00 | | 2005-07-08 | 848,200 | 46.06 | 46.87 | 45.76 | 46.80 | 00:00:00 | | 2005-07-11 | 714,000 | 46.84 | 47.23 | 46.45 | 47.18 | 00:00:00 | | 2005-07-12 | 565,300 | 47.12 | 47.56 | 47.01 | 47.25 | 00:00:00 | | 2005-07-13 | 372,300 | 47.11 | 47.89 | 47.11 | 47.62 | 00:00:00 | | 2005-07-14 | 518,200 | 47.87 | 48.00 | 47.35 | 47.55 | 00:00:00 | | 2005-07-15 | 478,000 | 47.38 | 47.74 | 47.09 | 47.44 | 00:00:00 | | 2005-07-18 | 1,247,000 | 47.35 | 48.28 | 46.89 | 48.00 | 00:00:00 | | 2005-07-19 | 1,070,700 | 48.54 | 48.91 | 48.34 | 48.83 | 00:00:00 | | 2005-07-20 | 937,500 | 48.92 | 49.89 | 48.77 | 49.66 | 00:00:00 | | 2005-07-21 | 540,100 | 49.72 | 49.74 | 48.98 | 49.10 | 00:00:00 | | 2005-07-22 | 674,200 | 49.14 | 49.32 | 48.88 | 49.00 | 00:00:00 | | 2005-07-25 | 331,900 | 49.10 | 49.17 | 48.75 | 48.84 | 00:00:00 | | 2005-07-26 | 279,400 | 49.00 | 49.05 | 48.74 | 48.94 | 00:00:00 | | 2005-07-27 | 406,500 | 49.15 | 49.24 | 48.40 | 48.67 | 00:00:00 | | 2005-07-28 | 355,600 | 48.80 | 48.80 | 48.36 | 48.71 | 00:00:00 | | 2005-07-29 | 236,300 | 48.84 | 48.84 | 48.10 | 48.21 | 00:00:00 | | 2005-08-01 | 211,300 | 48.24 | 48.55 | 48.08 | 48.23 | 00:00:00 | | 2005-08-02 | 333,800 | 48.32 | 48.54 | 48.07 | 48.40 | 00:00:00 | | 2005-08-03 | 227,200 | 48.20 | 48.48 | 48.05 | 48.47 | 00:00:00 | | 2005-08-04 | 370,800 | 48.24 | 48.27 | 47.46 | 47.66 | 00:00:00 | | 2005-08-05 | 242,100 | 47.44 | 47.66 | 47.04 | 47.19 | 00:00:00 | | 2005-08-08 | 205,100 | 47.25 | 47.32 | 46.89 | 47.01 | 00:00:00 | | 2005-08-09 | 344,800 | 47.16 | 47.54 | 46.94 | 47.13 | 00:00:00 | | 2005-08-10 | 361,500 | 47.33 | 47.59 | 46.68 | 46.86 | 00:00:00 | | 2005-08-11 | 386,400 | 46.77 | 47.15 | 46.74 | 47.08 | 00:00:00 | | 2005-08-12 | 305,800 | 47.02 | 47.16 | 46.62 | 46.95 | 00:00:00 | | 2005-08-15 | 332,600 | 46.85 | 47.46 | 46.77 | 47.37 | 00:00:00 | | 2005-08-16 | 714,900 | 47.11 | 47.53 | 46.46 | 46.48 | 00:00:00 | | 2005-08-17 | 538,300 | 46.40 | 46.78 | 46.36 | 46.64 | 00:00:00 | | 2005-08-18 | 531,600 | 46.53 | 47.08 | 46.50 | 46.72 | 00:00:00 | | 2005-08-19 | 305,000 | 46.95 | 46.95 | 46.64 | 46.66 | 00:00:00 | | 2005-08-22 | 236,900 | 46.95 | 47.19 | 46.77 | 47.00 | 00:00:00 | | 2005-08-23 | 232,700 | 46.99 | 47.00 | 46.65 | 46.74 | 00:00:00 | | 2005-08-24 | 216,400 | 46.71 | 47.05 | 46.21 | 46.21 | 00:00:00 | | 2005-08-25 | 227,200 | 46.21 | 46.79 | 46.21 | 46.62 | 00:00:00 | | 2005-08-26 | 492,400 | 46.50 | 46.68 | 46.01 | 46.12 | 00:00:00 | | 2005-08-29 | 262,100 | 46.01 | 46.50 | 45.53 | 46.44 | 00:00:00 | | 2005-08-30 | 341,900 | 46.42 | 46.42 | 45.92 | 46.21 | 00:00:00 | | 2005-08-31 | 615,600 | 46.10 | 46.82 | 45.88 | 46.81 | 00:00:00 | | 2005-09-01 | 620,700 | 46.71 | 47.48 | 46.54 | 47.20 | 00:00:00 | | 2005-09-02 | 336,600 | 47.42 | 47.42 | 46.67 | 46.67 | 00:00:00 | | 2005-09-06 | 277,100 | 46.96 | 47.51 | 46.87 | 47.38 | 00:00:00 | | 2005-09-07 | 247,500 | 47.34 | 47.40 | 47.02 | 47.27 | 00:00:00 | | 2005-09-08 | 279,600 | 47.09 | 47.18 | 46.80 | 46.91 | 00:00:00 | | 2005-09-09 | 350,400 | 47.06 | 47.55 | 46.93 | 47.42 | 00:00:00 | | 2005-09-12 | 210,200 | 47.34 | 47.55 | 47.07 | 47.19 | 00:00:00 | | 2005-09-13 | 375,600 | 47.21 | 47.22 | 46.44 | 46.44 | 00:00:00 | | 2005-09-14 | 339,800 | 46.42 | 46.58 | 46.06 | 46.33 | 00:00:00 | | 2005-09-15 | 284,100 | 46.00 | 46.58 | 45.93 | 46.50 | 00:00:00 | | 2005-09-16 | 817,800 | 46.63 | 47.21 | 46.22 | 47.21 | 00:00:00 | | 2005-09-19 | 581,000 | 47.13 | 47.24 | 46.18 | 46.18 | 00:00:00 | | 2005-09-20 | 699,100 | 46.23 | 46.91 | 45.53 | 45.73 | 00:00:00 | | 2005-09-21 | 1,069,900 | 46.31 | 46.48 | 45.45 | 45.48 | 00:00:00 | | 2005-09-22 | 473,300 | 45.43 | 45.90 | 45.08 | 45.80 | 00:00:00 | | 2005-09-23 | 225,500 | 45.76 | 46.27 | 45.58 | 46.04 | 00:00:00 | | 2005-09-26 | 347,700 | 46.23 | 46.41 | 45.31 | 45.51 | 00:00:00 | | 2005-09-27 | 600,000 | 45.67 | 45.95 | 45.36 | 45.39 | 00:00:00 | | 2005-09-28 | 569,700 | 45.62 | 45.78 | 44.84 | 44.92 | 00:00:00 | | 2005-09-29 | 748,800 | 44.82 | 46.24 | 44.50 | 46.12 | 00:00:00 | | 2005-09-30 | 552,400 | 46.09 | 46.30 | 45.51 | 45.83 | 00:00:00 | | 2005-10-03 | 530,000 | 45.54 | 46.19 | 45.39 | 45.99 | 00:00:00 | | 2005-10-04 | 806,500 | 46.20 | 46.46 | 45.40 | 45.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
