|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-28 | 300,500 | 51.54 | 51.61 | 50.90 | 51.05 | 00:00:00 | | 2006-03-29 | 257,900 | 51.24 | 51.35 | 50.71 | 51.18 | 00:00:00 | | 2006-03-30 | 300,700 | 51.01 | 51.21 | 50.51 | 50.86 | 00:00:00 | | 2006-03-31 | 412,500 | 50.82 | 51.01 | 50.55 | 50.61 | 00:00:00 | | 2006-04-03 | 527,700 | 50.90 | 51.60 | 50.55 | 51.04 | 00:00:00 | | 2006-04-04 | 522,400 | 51.36 | 51.57 | 50.98 | 51.31 | 00:00:00 | | 2006-04-05 | 293,100 | 51.51 | 51.55 | 51.02 | 51.47 | 00:00:00 | | 2006-04-06 | 307,800 | 51.55 | 51.55 | 50.96 | 51.33 | 00:00:00 | | 2006-04-07 | 205,700 | 51.42 | 51.55 | 50.81 | 50.90 | 00:00:00 | | 2006-04-10 | 183,400 | 51.05 | 51.45 | 50.92 | 51.14 | 00:00:00 | | 2006-04-11 | 367,600 | 51.19 | 51.20 | 50.34 | 50.38 | 00:00:00 | | 2006-04-12 | 468,900 | 50.70 | 50.96 | 50.48 | 50.95 | 00:00:00 | | 2006-04-13 | 215,100 | 51.20 | 51.21 | 50.87 | 51.11 | 00:00:00 | | 2006-04-17 | 785,400 | 51.00 | 52.57 | 51.00 | 52.56 | 00:00:00 | | 2006-04-18 | 1,030,700 | 52.40 | 54.59 | 52.40 | 54.26 | 00:00:00 | | 2006-04-19 | 659,400 | 54.10 | 54.44 | 53.41 | 53.57 | 00:00:00 | | 2006-04-20 | 425,600 | 53.33 | 54.20 | 52.86 | 54.14 | 00:00:00 | | 2006-04-21 | 412,800 | 54.33 | 54.33 | 53.18 | 53.26 | 00:00:00 | | 2006-04-24 | 438,400 | 53.13 | 53.37 | 52.73 | 53.25 | 00:00:00 | | 2006-04-25 | 252,400 | 53.21 | 53.39 | 52.88 | 53.32 | 00:00:00 | | 2006-04-26 | 274,300 | 53.47 | 53.91 | 53.35 | 53.76 | 00:00:00 | | 2006-04-27 | 457,000 | 53.87 | 54.87 | 53.50 | 54.65 | 00:00:00 | | 2006-04-28 | 1,144,300 | 54.40 | 55.05 | 54.26 | 54.96 | 00:00:00 | | 2006-05-01 | 476,600 | 54.95 | 55.05 | 54.04 | 54.14 | 00:00:00 | | 2006-05-02 | 379,500 | 54.36 | 54.45 | 54.00 | 54.45 | 00:00:00 | | 2006-05-03 | 282,300 | 54.37 | 54.46 | 53.80 | 54.08 | 00:00:00 | | 2006-05-04 | 560,300 | 54.25 | 54.79 | 54.16 | 54.74 | 00:00:00 | | 2006-05-05 | 691,800 | 55.00 | 55.20 | 54.86 | 54.88 | 00:00:00 | | 2006-05-08 | 578,700 | 55.05 | 55.63 | 54.99 | 55.31 | 00:00:00 | | 2006-05-09 | 305,900 | 55.50 | 55.52 | 55.21 | 55.32 | 00:00:00 | | 2006-05-10 | 279,900 | 55.15 | 55.51 | 55.05 | 55.29 | 00:00:00 | | 2006-05-11 | 348,600 | 55.34 | 55.34 | 54.66 | 54.79 | 00:00:00 | | 2006-05-12 | 348,800 | 54.77 | 55.03 | 54.41 | 54.47 | 00:00:00 | | 2006-05-15 | 345,700 | 54.37 | 54.93 | 54.32 | 54.80 | 00:00:00 | | 2006-05-16 | 350,000 | 54.98 | 55.13 | 54.52 | 54.66 | 00:00:00 | | 2006-05-17 | 532,400 | 54.51 | 54.58 | 53.35 | 53.50 | 00:00:00 | | 2006-05-18 | 525,100 | 53.53 | 53.77 | 53.28 | 53.41 | 00:00:00 | | 2006-05-19 | 663,800 | 53.63 | 54.29 | 53.36 | 54.09 | 00:00:00 | | 2006-05-22 | 818,300 | 54.20 | 54.64 | 53.79 | 54.53 | 00:00:00 | | 2006-05-23 | 297,700 | 54.70 | 54.70 | 53.99 | 54.03 | 00:00:00 | | 2006-05-24 | 507,300 | 54.16 | 54.72 | 53.74 | 54.53 | 00:00:00 | | 2006-05-25 | 740,400 | 55.00 | 55.55 | 54.81 | 55.50 | 00:00:00 | | 2006-05-26 | 568,500 | 55.70 | 56.28 | 55.38 | 56.06 | 00:00:00 | | 2006-05-30 | 519,000 | 56.00 | 56.00 | 55.11 | 55.11 | 00:00:00 | | 2006-05-31 | 560,900 | 55.45 | 55.90 | 55.18 | 55.65 | 00:00:00 | | 2006-06-01 | 469,900 | 55.70 | 56.07 | 55.50 | 56.07 | 00:00:00 | | 2006-06-02 | 543,400 | 56.01 | 56.37 | 55.60 | 55.78 | 00:00:00 | | 2006-06-05 | 433,800 | 55.77 | 55.77 | 54.70 | 54.70 | 00:00:00 | | 2006-06-06 | 709,600 | 54.92 | 55.22 | 54.24 | 55.22 | 00:00:00 | | 2006-06-07 | 1,062,400 | 55.43 | 56.57 | 55.22 | 56.14 | 00:00:00 | | 2006-06-08 | 725,800 | 56.37 | 56.41 | 55.46 | 56.24 | 00:00:00 | | 2006-06-09 | 769,400 | 56.04 | 56.71 | 55.84 | 56.40 | 00:00:00 | | 2006-06-12 | 1,220,800 | 56.64 | 57.36 | 56.40 | 56.40 | 00:00:00 | | 2006-06-13 | 1,200,400 | 56.41 | 56.55 | 54.79 | 54.82 | 00:00:00 | | 2006-06-14 | 680,500 | 54.75 | 55.09 | 53.85 | 54.60 | 00:00:00 | | 2006-06-15 | 589,200 | 54.92 | 55.66 | 54.73 | 55.60 | 00:00:00 | | 2006-06-16 | 1,157,600 | 55.47 | 55.69 | 55.18 | 55.21 | 00:00:00 | | 2006-06-19 | 338,200 | 55.18 | 55.45 | 54.83 | 54.90 | 00:00:00 | | 2006-06-20 | 413,700 | 55.15 | 55.34 | 54.81 | 55.01 | 00:00:00 | | 2006-06-21 | 583,300 | 54.94 | 55.75 | 54.94 | 55.61 | 00:00:00 | | 2006-06-22 | 548,700 | 55.36 | 55.61 | 54.68 | 55.13 | 00:00:00 | | 2006-06-23 | 628,400 | 55.00 | 55.00 | 54.05 | 54.85 | 00:00:00 | | 2006-06-26 | 547,200 | 54.98 | 55.45 | 54.82 | 55.18 | 00:00:00 | | 2006-06-27 | 350,100 | 55.22 | 55.40 | 54.66 | 54.68 | 00:00:00 | | 2006-06-28 | 271,500 | 55.04 | 55.28 | 54.74 | 55.03 | 00:00:00 | | 2006-06-29 | 499,200 | 55.17 | 56.19 | 54.85 | 56.08 | 00:00:00 | | 2006-06-30 | 739,600 | 56.35 | 56.37 | 55.54 | 55.60 | 00:00:00 | | 2006-07-03 | 219,700 | 56.00 | 56.29 | 55.59 | 56.29 | 00:00:00 | | 2006-07-05 | 545,100 | 56.10 | 56.15 | 55.01 | 55.22 | 00:00:00 | | 2006-07-06 | 553,000 | 55.26 | 55.52 | 55.09 | 55.25 | 00:00:00 | | 2006-07-07 | 552,200 | 55.04 | 55.27 | 54.86 | 55.02 | 00:00:00 | | 2006-07-10 | 256,000 | 55.00 | 55.34 | 54.81 | 55.04 | 00:00:00 | | 2006-07-11 | 455,700 | 54.82 | 55.08 | 54.52 | 55.04 | 00:00:00 | | 2006-07-12 | 563,700 | 55.19 | 55.19 | 54.10 | 54.12 | 00:00:00 | | 2006-07-13 | 877,100 | 54.06 | 54.36 | 53.40 | 53.48 | 00:00:00 | | 2006-07-14 | 994,600 | 53.37 | 54.00 | 52.99 | 53.24 | 00:00:00 | | 2006-07-17 | 925,200 | 53.13 | 54.69 | 53.13 | 54.63 | 00:00:00 | | 2006-07-18 | 473,600 | 54.68 | 55.07 | 54.27 | 55.07 | 00:00:00 | | 2006-07-19 | 1,524,800 | 55.16 | 57.25 | 55.16 | 56.83 | 00:00:00 | | 2006-07-20 | 861,700 | 57.00 | 57.85 | 56.41 | 57.29 | 00:00:00 | | 2006-07-21 | 1,427,400 | 57.50 | 58.87 | 56.92 | 58.53 | 00:00:00 | | 2006-07-24 | 917,700 | 58.79 | 59.36 | 58.39 | 59.25 | 00:00:00 | | 2006-07-25 | 829,900 | 59.06 | 59.58 | 58.73 | 59.20 | 00:00:00 | | 2006-07-26 | 594,400 | 59.09 | 59.40 | 58.81 | 59.00 | 00:00:00 | | 2006-07-27 | 448,500 | 59.34 | 59.53 | 58.47 | 58.61 | 00:00:00 | | 2006-07-28 | 735,700 | 58.93 | 59.95 | 58.73 | 59.86 | 00:00:00 | | 2006-07-31 | 723,200 | 59.70 | 59.74 | 58.87 | 58.94 | 00:00:00 | | 2006-08-01 | 719,800 | 58.71 | 59.21 | 58.60 | 59.07 | 00:00:00 | | 2006-08-02 | 311,600 | 59.04 | 59.48 | 58.90 | 59.01 | 00:00:00 | | 2006-08-03 | 768,200 | 58.76 | 59.28 | 58.69 | 59.13 | 00:00:00 | | 2006-08-04 | 1,087,800 | 59.63 | 59.83 | 58.97 | 59.31 | 00:00:00 | | 2006-08-07 | 328,300 | 59.09 | 59.37 | 58.99 | 59.20 | 00:00:00 | | 2006-08-08 | 602,600 | 59.46 | 59.78 | 58.69 | 58.83 | 00:00:00 | | 2006-08-09 | 701,400 | 59.17 | 59.36 | 57.70 | 57.73 | 00:00:00 | | 2006-08-10 | 614,200 | 57.80 | 57.88 | 57.30 | 57.77 | 00:00:00 | | 2006-08-11 | 428,600 | 57.59 | 57.80 | 57.39 | 57.56 | 00:00:00 | | 2006-08-14 | 435,600 | 57.96 | 58.50 | 57.59 | 57.72 | 00:00:00 | | 2006-08-15 | 421,800 | 58.26 | 58.84 | 58.13 | 58.84 | 00:00:00 | | 2006-08-16 | 283,000 | 59.00 | 59.30 | 58.56 | 58.75 | 00:00:00 | | 2006-08-17 | 192,400 | 58.84 | 59.00 | 58.45 | 58.69 | 00:00:00 | | 2006-08-18 | 240,000 | 58.86 | 58.86 | 58.49 | 58.53 | 00:00:00 | | 2006-08-21 | 198,700 | 58.29 | 58.74 | 58.22 | 58.58 | 00:00:00 | | 2006-08-22 | 286,000 | 58.36 | 58.68 | 58.19 | 58.20 | 00:00:00 | | 2006-08-23 | 540,500 | 58.54 | 58.54 | 57.49 | 57.50 | 00:00:00 | | 2006-08-24 | 472,100 | 57.73 | 57.82 | 57.26 | 57.50 | 00:00:00 | | 2006-08-25 | 287,300 | 57.34 | 57.56 | 57.23 | 57.24 | 00:00:00 | | 2006-08-28 | 364,500 | 57.26 | 57.85 | 57.26 | 57.60 | 00:00:00 | | 2006-08-29 | 408,300 | 57.70 | 57.81 | 56.94 | 57.29 | 00:00:00 | | 2006-08-30 | 239,100 | 57.50 | 57.63 | 57.16 | 57.51 | 00:00:00 | | 2006-08-31 | 633,500 | 57.45 | 58.11 | 57.41 | 58.00 | 00:00:00 | | 2006-09-01 | 332,500 | 58.32 | 58.36 | 57.62 | 57.92 | 00:00:00 | | 2006-09-05 | 383,300 | 57.59 | 58.07 | 57.54 | 57.95 | 00:00:00 | | 2006-09-06 | 487,100 | 57.54 | 58.14 | 57.54 | 57.83 | 00:00:00 | | 2006-09-07 | 570,500 | 57.77 | 57.86 | 57.51 | 57.57 | 00:00:00 | | 2006-09-08 | 697,400 | 57.70 | 57.70 | 57.11 | 57.54 | 00:00:00 | | 2006-09-11 | 379,200 | 57.44 | 58.00 | 57.44 | 57.75 | 00:00:00 | | 2006-09-12 | 595,700 | 57.85 | 58.53 | 57.61 | 58.24 | 00:00:00 | | 2006-09-13 | 399,900 | 58.02 | 58.09 | 57.69 | 57.91 | 00:00:00 | | 2006-09-14 | 381,300 | 57.65 | 57.90 | 57.61 | 57.81 | 00:00:00 | | 2006-09-15 | 729,200 | 58.15 | 58.15 | 57.60 | 57.95 | 00:00:00 | | 2006-09-18 | 474,500 | 57.85 | 58.00 | 57.37 | 57.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
