|
 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 | | 2005-10-04 | 806,500 | 46.20 | 46.46 | 45.40 | 45.41 | 00:00:00 | | 2005-10-05 | 671,900 | 45.33 | 45.82 | 45.01 | 45.01 | 00:00:00 | | 2005-10-06 | 1,159,000 | 44.34 | 45.17 | 44.11 | 44.55 | 00:00:00 | | 2005-10-07 | 456,300 | 44.44 | 44.67 | 44.19 | 44.39 | 00:00:00 | | 2005-10-10 | 403,900 | 44.28 | 44.49 | 43.84 | 43.88 | 00:00:00 | | 2005-10-11 | 522,800 | 43.82 | 44.10 | 43.56 | 43.64 | 00:00:00 | | 2005-10-12 | 487,200 | 43.54 | 44.33 | 43.45 | 43.76 | 00:00:00 | | 2005-10-13 | 421,800 | 43.58 | 44.25 | 43.46 | 44.09 | 00:00:00 | | 2005-10-14 | 609,400 | 44.36 | 45.13 | 44.26 | 44.98 | 00:00:00 | | 2005-10-17 | 290,500 | 44.93 | 45.32 | 44.30 | 44.75 | 00:00:00 | | 2005-10-18 | 1,356,800 | 46.78 | 46.82 | 45.50 | 46.07 | 00:00:00 | | 2005-10-19 | 1,394,600 | 45.89 | 47.46 | 45.85 | 47.44 | 00:00:00 | | 2005-10-20 | 1,081,400 | 47.16 | 48.60 | 47.16 | 47.72 | 00:00:00 | | 2005-10-21 | 678,400 | 48.11 | 48.20 | 47.39 | 47.70 | 00:00:00 | | 2005-10-24 | 653,500 | 48.00 | 48.45 | 47.72 | 48.20 | 00:00:00 | | 2005-10-25 | 678,000 | 48.00 | 48.18 | 47.34 | 47.75 | 00:00:00 | | 2005-10-26 | 874,800 | 47.62 | 48.87 | 47.59 | 48.37 | 00:00:00 | | 2005-10-27 | 702,700 | 47.64 | 48.32 | 47.41 | 47.54 | 00:00:00 | | 2005-10-28 | 703,400 | 47.75 | 48.23 | 47.34 | 48.23 | 00:00:00 | | 2005-10-31 | 594,200 | 48.25 | 48.96 | 48.11 | 48.76 | 00:00:00 | | 2005-11-01 | 382,300 | 48.59 | 48.75 | 48.17 | 48.38 | 00:00:00 | | 2005-11-02 | 256,000 | 48.56 | 48.96 | 48.31 | 48.85 | 00:00:00 | | 2005-11-03 | 348,600 | 48.99 | 49.00 | 48.48 | 48.52 | 00:00:00 | | 2005-11-04 | 895,900 | 48.60 | 48.62 | 47.83 | 48.15 | 00:00:00 | | 2005-11-07 | 474,100 | 48.30 | 48.47 | 48.08 | 48.36 | 00:00:00 | | 2005-11-08 | 357,900 | 48.18 | 48.22 | 47.89 | 47.99 | 00:00:00 | | 2005-11-09 | 406,400 | 47.99 | 48.54 | 47.91 | 48.29 | 00:00:00 | | 2005-11-10 | 658,400 | 48.34 | 48.99 | 48.22 | 48.92 | 00:00:00 | | 2005-11-11 | 302,300 | 48.89 | 49.06 | 48.69 | 49.02 | 00:00:00 | | 2005-11-14 | 660,900 | 48.93 | 49.01 | 48.39 | 48.66 | 00:00:00 | | 2005-11-15 | 279,900 | 48.62 | 48.93 | 47.96 | 48.11 | 00:00:00 | | 2005-11-16 | 240,100 | 48.34 | 48.36 | 47.56 | 47.85 | 00:00:00 | | 2005-11-17 | 473,000 | 47.89 | 48.56 | 47.69 | 48.49 | 00:00:00 | | 2005-11-18 | 573,600 | 48.78 | 48.85 | 48.18 | 48.63 | 00:00:00 | | 2005-11-21 | 310,300 | 48.50 | 48.88 | 48.49 | 48.80 | 00:00:00 | | 2005-11-22 | 456,500 | 48.54 | 49.34 | 48.44 | 49.22 | 00:00:00 | | 2005-11-23 | 334,600 | 49.16 | 49.48 | 49.09 | 49.20 | 00:00:00 | | 2005-11-25 | 91,000 | 49.35 | 49.56 | 49.10 | 49.56 | 00:00:00 | | 2005-11-28 | 304,300 | 49.59 | 49.88 | 49.40 | 49.46 | 00:00:00 | | 2005-11-29 | 438,000 | 49.70 | 49.70 | 49.00 | 49.25 | 00:00:00 | | 2005-11-30 | 625,400 | 49.26 | 49.52 | 48.42 | 48.46 | 00:00:00 | | 2005-12-01 | 676,100 | 48.71 | 49.71 | 48.56 | 49.44 | 00:00:00 | | 2005-12-02 | 437,600 | 49.40 | 49.68 | 49.19 | 49.58 | 00:00:00 | | 2005-12-05 | 571,100 | 49.50 | 49.76 | 49.19 | 49.55 | 00:00:00 | | 2005-12-06 | 1,074,400 | 49.71 | 50.06 | 49.49 | 49.61 | 00:00:00 | | 2005-12-07 | 452,500 | 49.62 | 49.77 | 48.82 | 49.10 | 00:00:00 | | 2005-12-08 | 788,500 | 48.97 | 49.62 | 48.83 | 49.15 | 00:00:00 | | 2005-12-09 | 369,300 | 49.22 | 49.79 | 49.03 | 49.68 | 00:00:00 | | 2005-12-12 | 405,400 | 49.84 | 49.87 | 49.31 | 49.55 | 00:00:00 | | 2005-12-13 | 447,400 | 49.11 | 49.86 | 49.09 | 49.67 | 00:00:00 | | 2005-12-14 | 293,700 | 49.70 | 49.95 | 49.56 | 49.68 | 00:00:00 | | 2005-12-15 | 322,100 | 49.71 | 49.91 | 49.33 | 49.54 | 00:00:00 | | 2005-12-16 | 814,900 | 49.71 | 50.04 | 49.58 | 49.58 | 00:00:00 | | 2005-12-19 | 452,400 | 49.67 | 49.96 | 49.09 | 49.17 | 00:00:00 | | 2005-12-20 | 318,600 | 49.21 | 49.31 | 48.80 | 49.00 | 00:00:00 | | 2005-12-21 | 210,100 | 49.15 | 49.63 | 49.00 | 49.24 | 00:00:00 | | 2005-12-22 | 425,100 | 49.36 | 49.40 | 48.83 | 49.14 | 00:00:00 | | 2005-12-23 | 193,600 | 49.00 | 49.23 | 48.90 | 49.10 | 00:00:00 | | 2005-12-27 | 205,100 | 49.00 | 49.45 | 48.73 | 48.74 | 00:00:00 | | 2005-12-28 | 322,600 | 48.71 | 49.07 | 48.56 | 48.86 | 00:00:00 | | 2005-12-29 | 286,500 | 48.80 | 49.02 | 48.55 | 48.60 | 00:00:00 | | 2005-12-30 | 300,200 | 48.50 | 48.60 | 48.05 | 48.25 | 00:00:00 | | 2006-01-03 | 578,900 | 48.27 | 48.94 | 47.94 | 48.82 | 00:00:00 | | 2006-01-04 | 648,900 | 48.70 | 49.00 | 48.53 | 48.69 | 00:00:00 | | 2006-01-05 | 524,500 | 48.77 | 49.03 | 48.55 | 48.90 | 00:00:00 | | 2006-01-06 | 450,600 | 49.10 | 49.15 | 48.79 | 49.08 | 00:00:00 | | 2006-01-09 | 677,100 | 48.90 | 49.43 | 48.85 | 49.30 | 00:00:00 | | 2006-01-10 | 617,800 | 49.25 | 49.59 | 49.13 | 49.59 | 00:00:00 | | 2006-01-11 | 505,300 | 49.61 | 49.68 | 49.05 | 49.23 | 00:00:00 | | 2006-01-12 | 646,200 | 49.08 | 49.24 | 48.36 | 48.49 | 00:00:00 | | 2006-01-13 | 330,000 | 48.50 | 48.86 | 48.47 | 48.78 | 00:00:00 | | 2006-01-17 | 1,015,100 | 48.28 | 48.60 | 47.86 | 48.24 | 00:00:00 | | 2006-01-18 | 977,700 | 49.17 | 49.19 | 48.13 | 49.05 | 00:00:00 | | 2006-01-19 | 701,700 | 48.97 | 49.13 | 48.72 | 49.02 | 00:00:00 | | 2006-01-20 | 1,305,400 | 49.09 | 49.27 | 48.80 | 49.16 | 00:00:00 | | 2006-01-23 | 670,200 | 48.98 | 49.22 | 48.73 | 48.90 | 00:00:00 | | 2006-01-24 | 476,300 | 49.02 | 49.22 | 48.75 | 48.96 | 00:00:00 | | 2006-01-25 | 487,100 | 48.92 | 49.03 | 48.52 | 48.86 | 00:00:00 | | 2006-01-26 | 541,300 | 49.10 | 49.30 | 48.90 | 49.20 | 00:00:00 | | 2006-01-27 | 449,900 | 49.18 | 49.40 | 48.88 | 49.10 | 00:00:00 | | 2006-01-30 | 382,200 | 49.03 | 49.09 | 48.79 | 48.89 | 00:00:00 | | 2006-01-31 | 405,300 | 48.79 | 49.04 | 48.62 | 48.72 | 00:00:00 | | 2006-02-01 | 963,100 | 48.54 | 48.98 | 48.50 | 48.70 | 00:00:00 | | 2006-02-02 | 583,200 | 48.84 | 48.84 | 48.13 | 48.28 | 00:00:00 | | 2006-02-03 | 563,700 | 48.08 | 48.57 | 47.84 | 48.19 | 00:00:00 | | 2006-02-06 | 266,300 | 47.99 | 48.20 | 47.91 | 48.08 | 00:00:00 | | 2006-02-07 | 349,600 | 47.98 | 48.30 | 47.59 | 47.74 | 00:00:00 | | 2006-02-08 | 231,800 | 48.06 | 48.52 | 47.67 | 48.07 | 00:00:00 | | 2006-02-09 | 255,300 | 47.99 | 48.37 | 47.79 | 48.06 | 00:00:00 | | 2006-02-10 | 237,800 | 48.01 | 48.47 | 47.80 | 48.38 | 00:00:00 | | 2006-02-13 | 234,800 | 48.20 | 48.48 | 47.73 | 48.03 | 00:00:00 | | 2006-02-14 | 644,700 | 48.14 | 48.84 | 48.04 | 48.76 | 00:00:00 | | 2006-02-15 | 567,000 | 48.61 | 49.00 | 48.38 | 48.81 | 00:00:00 | | 2006-02-16 | 389,600 | 48.70 | 49.44 | 48.70 | 49.42 | 00:00:00 | | 2006-02-17 | 253,600 | 49.46 | 49.50 | 49.05 | 49.34 | 00:00:00 | | 2006-02-21 | 193,800 | 49.25 | 49.46 | 48.95 | 49.07 | 00:00:00 | | 2006-02-22 | 1,041,400 | 49.30 | 50.30 | 49.23 | 50.19 | 00:00:00 | | 2006-02-23 | 820,200 | 50.39 | 50.82 | 49.85 | 50.37 | 00:00:00 | | 2006-02-24 | 465,800 | 50.21 | 50.74 | 50.06 | 50.68 | 00:00:00 | | 2006-02-27 | 720,600 | 50.94 | 51.23 | 50.57 | 50.82 | 00:00:00 | | 2006-02-28 | 745,900 | 50.66 | 50.82 | 50.14 | 50.28 | 00:00:00 | | 2006-03-01 | 298,000 | 50.13 | 50.54 | 50.12 | 50.48 | 00:00:00 | | 2006-03-02 | 363,800 | 50.23 | 50.39 | 50.02 | 50.17 | 00:00:00 | | 2006-03-03 | 398,100 | 50.05 | 50.67 | 50.01 | 50.27 | 00:00:00 | | 2006-03-06 | 628,800 | 50.21 | 50.40 | 49.69 | 49.71 | 00:00:00 | | 2006-03-07 | 665,300 | 49.80 | 50.31 | 49.69 | 50.18 | 00:00:00 | | 2006-03-08 | 350,000 | 50.13 | 50.39 | 49.98 | 50.20 | 00:00:00 | | 2006-03-09 | 295,200 | 50.12 | 50.37 | 49.63 | 49.68 | 00:00:00 | | 2006-03-10 | 267,300 | 49.82 | 50.22 | 49.74 | 50.17 | 00:00:00 | | 2006-03-13 | 559,100 | 49.99 | 50.42 | 49.91 | 50.24 | 00:00:00 | | 2006-03-14 | 706,100 | 50.19 | 50.78 | 50.05 | 50.64 | 00:00:00 | | 2006-03-15 | 461,500 | 50.61 | 50.93 | 50.25 | 50.83 | 00:00:00 | | 2006-03-16 | 264,600 | 50.93 | 51.22 | 50.89 | 51.13 | 00:00:00 | | 2006-03-17 | 536,500 | 51.38 | 51.46 | 51.15 | 51.36 | 00:00:00 | | 2006-03-20 | 202,600 | 51.50 | 51.52 | 51.21 | 51.35 | 00:00:00 | | 2006-03-21 | 494,600 | 51.51 | 51.83 | 51.19 | 51.35 | 00:00:00 | | 2006-03-22 | 381,200 | 51.18 | 51.72 | 51.18 | 51.67 | 00:00:00 | | 2006-03-23 | 247,200 | 51.55 | 51.75 | 51.39 | 51.62 | 00:00:00 | | 2006-03-24 | 183,200 | 51.62 | 51.73 | 51.32 | 51.58 | 00:00:00 | | 2006-03-27 | 240,000 | 51.50 | 51.80 | 51.30 | 51.68 | 00:00:00 | | 2006-03-28 | 300,500 | 51.54 | 51.61 | 50.90 | 51.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
