|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-18 | 474,500 | 57.85 | 58.00 | 57.37 | 57.43 | 00:00:00 | | 2006-09-19 | 469,700 | 57.33 | 57.46 | 56.97 | 57.11 | 00:00:00 | | 2006-09-20 | 505,000 | 57.19 | 57.97 | 57.19 | 57.51 | 00:00:00 | | 2006-09-21 | 305,500 | 57.39 | 57.70 | 57.08 | 57.22 | 00:00:00 | | 2006-09-22 | 322,000 | 57.32 | 57.33 | 56.65 | 56.90 | 00:00:00 | | 2006-09-25 | 489,600 | 57.35 | 57.59 | 56.71 | 57.53 | 00:00:00 | | 2006-09-26 | 367,900 | 57.65 | 57.76 | 57.15 | 57.65 | 00:00:00 | | 2006-09-27 | 265,100 | 57.52 | 57.69 | 57.26 | 57.43 | 00:00:00 | | 2006-09-28 | 365,800 | 57.63 | 57.75 | 57.33 | 57.57 | 00:00:00 | | 2006-09-29 | 400,700 | 57.71 | 57.76 | 56.90 | 56.98 | 00:00:00 | | 2006-10-02 | 650,300 | 57.13 | 57.16 | 56.65 | 56.98 | 00:00:00 | | 2006-10-03 | 628,600 | 57.21 | 57.66 | 57.19 | 57.49 | 00:00:00 | | 2006-10-04 | 795,800 | 57.28 | 57.47 | 57.06 | 57.43 | 00:00:00 | | 2006-10-05 | 547,600 | 57.53 | 57.58 | 57.11 | 57.30 | 00:00:00 | | 2006-10-06 | 636,000 | 57.31 | 57.31 | 56.58 | 56.69 | 00:00:00 | | 2006-10-09 | 602,400 | 56.83 | 57.46 | 56.64 | 57.42 | 00:00:00 | | 2006-10-10 | 479,500 | 57.53 | 57.92 | 57.35 | 57.69 | 00:00:00 | | 2006-10-11 | 624,300 | 57.70 | 58.05 | 57.55 | 57.73 | 00:00:00 | | 2006-10-12 | 274,900 | 57.94 | 57.94 | 57.63 | 57.79 | 00:00:00 | | 2006-10-13 | 595,500 | 57.87 | 58.65 | 57.67 | 58.45 | 00:00:00 | | 2006-10-16 | 330,600 | 58.55 | 58.67 | 57.89 | 57.95 | 00:00:00 | | 2006-10-17 | 442,300 | 57.88 | 57.95 | 57.45 | 57.77 | 00:00:00 | | 2006-10-18 | 2,250,500 | 56.94 | 57.54 | 55.68 | 56.01 | 00:00:00 | | 2006-10-19 | 886,200 | 56.21 | 56.37 | 55.66 | 55.85 | 00:00:00 | | 2006-10-20 | 611,300 | 56.15 | 56.17 | 55.76 | 55.88 | 00:00:00 | | 2006-10-23 | 555,400 | 55.92 | 56.17 | 55.60 | 55.92 | 00:00:00 | | 2006-10-24 | 804,300 | 55.76 | 55.97 | 55.50 | 55.70 | 00:00:00 | | 2006-10-25 | 712,600 | 55.47 | 55.89 | 55.36 | 55.57 | 00:00:00 | | 2006-10-26 | 556,400 | 55.48 | 55.91 | 55.09 | 55.91 | 00:00:00 | | 2006-10-27 | 468,500 | 55.90 | 56.03 | 55.65 | 55.80 | 00:00:00 | | 2006-10-30 | 328,100 | 55.78 | 56.16 | 55.75 | 55.95 | 00:00:00 | | 2006-10-31 | 558,000 | 56.14 | 56.58 | 56.14 | 56.26 | 00:00:00 | | 2006-11-01 | 416,000 | 56.42 | 56.57 | 55.88 | 55.93 | 00:00:00 | | 2006-11-02 | 357,500 | 55.93 | 55.98 | 55.43 | 55.60 | 00:00:00 | | 2006-11-03 | 546,000 | 55.67 | 56.30 | 55.61 | 55.83 | 00:00:00 | | 2006-11-06 | 443,400 | 55.81 | 56.25 | 55.79 | 55.93 | 00:00:00 | | 2006-11-07 | 317,800 | 55.96 | 56.22 | 55.84 | 55.93 | 00:00:00 | | 2006-11-08 | 377,600 | 55.93 | 56.64 | 55.82 | 56.52 | 00:00:00 | | 2006-11-09 | 383,000 | 56.46 | 56.46 | 56.00 | 56.11 | 00:00:00 | | 2006-11-10 | 546,900 | 56.22 | 56.25 | 55.79 | 56.06 | 00:00:00 | | 2006-11-13 | 313,800 | 56.08 | 56.62 | 56.05 | 56.40 | 00:00:00 | | 2006-11-14 | 291,900 | 56.42 | 56.55 | 55.97 | 56.47 | 00:00:00 | | 2006-11-15 | 309,000 | 56.41 | 56.75 | 56.34 | 56.65 | 00:00:00 | | 2006-11-16 | 331,700 | 56.60 | 56.98 | 56.51 | 56.92 | 00:00:00 | | 2006-11-17 | 400,000 | 56.85 | 57.00 | 56.38 | 56.84 | 00:00:00 | | 2006-11-20 | 393,200 | 56.80 | 57.33 | 56.77 | 57.26 | 00:00:00 | | 2006-11-21 | 468,000 | 57.20 | 57.26 | 56.80 | 57.10 | 00:00:00 | | 2006-11-22 | 309,000 | 57.19 | 57.50 | 57.09 | 57.18 | 00:00:00 | | 2006-11-24 | 225,500 | 57.05 | 57.60 | 57.05 | 57.40 | 00:00:00 | | 2006-11-27 | 566,000 | 57.26 | 57.31 | 56.97 | 56.99 | 00:00:00 | | 2006-11-28 | 571,200 | 57.07 | 57.36 | 56.69 | 56.95 | 00:00:00 | | 2006-11-29 | 505,300 | 57.15 | 57.28 | 56.97 | 57.25 | 00:00:00 | | 2006-11-30 | 502,200 | 57.14 | 57.26 | 56.87 | 57.14 | 00:00:00 | | 2006-12-01 | 606,300 | 57.17 | 57.32 | 56.81 | 57.29 | 00:00:00 | | 2006-12-04 | 459,900 | 57.47 | 57.85 | 57.39 | 57.72 | 00:00:00 | | 2006-12-05 | 257,800 | 57.72 | 57.87 | 57.52 | 57.79 | 00:00:00 | | 2006-12-06 | 346,800 | 57.87 | 57.87 | 57.53 | 57.77 | 00:00:00 | | 2006-12-07 | 336,200 | 57.95 | 57.99 | 57.68 | 57.85 | 00:00:00 | | 2006-12-08 | 442,300 | 57.94 | 58.24 | 57.66 | 58.14 | 00:00:00 | | 2006-12-11 | 386,100 | 58.09 | 58.46 | 58.05 | 58.45 | 00:00:00 | | 2006-12-12 | 552,900 | 58.48 | 58.83 | 58.24 | 58.82 | 00:00:00 | | 2006-12-13 | 284,000 | 58.82 | 58.82 | 58.27 | 58.70 | 00:00:00 | | 2006-12-14 | 322,700 | 58.75 | 59.12 | 58.68 | 59.04 | 00:00:00 | | 2006-12-15 | 1,128,800 | 59.04 | 59.71 | 58.87 | 59.66 | 00:00:00 | | 2006-12-18 | 472,600 | 59.69 | 59.98 | 59.44 | 59.62 | 00:00:00 | | 2006-12-19 | 486,200 | 58.93 | 59.56 | 58.93 | 59.41 | 00:00:00 | | 2006-12-20 | 338,800 | 59.36 | 59.92 | 59.36 | 59.85 | 00:00:00 | | 2006-12-21 | 369,200 | 59.82 | 60.15 | 59.65 | 59.75 | 00:00:00 | | 2006-12-22 | 222,100 | 59.69 | 59.92 | 59.44 | 59.69 | 00:00:00 | | 2006-12-26 | 248,200 | 59.75 | 60.22 | 59.50 | 60.14 | 00:00:00 | | 2006-12-27 | 495,600 | 60.28 | 60.88 | 60.27 | 60.49 | 00:00:00 | | 2006-12-28 | 361,400 | 60.40 | 60.57 | 60.15 | 60.21 | 00:00:00 | | 2006-12-29 | 467,500 | 60.35 | 60.35 | 59.51 | 59.65 | 00:00:00 | | 2007-01-03 | 1,072,400 | 59.95 | 61.08 | 59.91 | 60.54 | 00:00:00 | | 2007-01-04 | 932,200 | 59.84 | 60.27 | 59.76 | 60.05 | 00:00:00 | | 2007-01-05 | 695,100 | 60.06 | 60.06 | 59.09 | 59.18 | 00:00:00 | | 2007-01-08 | 801,400 | 59.16 | 59.28 | 58.79 | 59.18 | 00:00:00 | | 2007-01-09 | 862,600 | 59.37 | 59.58 | 59.16 | 59.50 | 00:00:00 | | 2007-01-10 | 1,068,900 | 59.42 | 60.33 | 59.39 | 60.27 | 00:00:00 | | 2007-01-11 | 837,900 | 60.40 | 60.82 | 60.31 | 60.80 | 00:00:00 | | 2007-01-12 | 558,500 | 60.83 | 60.97 | 60.42 | 60.67 | 00:00:00 | | 2007-01-16 | 819,800 | 60.73 | 60.76 | 60.50 | 60.76 | 00:00:00 | | 2007-01-17 | 666,200 | 60.80 | 60.88 | 60.60 | 60.75 | 00:00:00 | | 2007-01-18 | 657,100 | 60.59 | 60.79 | 60.37 | 60.44 | 00:00:00 | | 2007-01-19 | 943,100 | 60.63 | 60.63 | 60.01 | 60.01 | 00:00:00 | | 2007-01-22 | 1,478,400 | 58.72 | 60.05 | 58.61 | 59.53 | 00:00:00 | | 2007-01-23 | 1,459,400 | 59.70 | 60.21 | 59.29 | 59.80 | 00:00:00 | | 2007-01-24 | 705,100 | 59.76 | 59.89 | 59.61 | 59.82 | 00:00:00 | | 2007-01-25 | 852,200 | 59.73 | 59.90 | 59.49 | 59.56 | 00:00:00 | | 2007-01-26 | 511,000 | 59.52 | 59.81 | 59.29 | 59.78 | 00:00:00 | | 2007-01-29 | 417,200 | 59.91 | 59.93 | 59.45 | 59.72 | 00:00:00 | | 2007-01-30 | 618,200 | 59.91 | 60.37 | 59.65 | 60.36 | 00:00:00 | | 2007-01-31 | 813,800 | 60.37 | 61.08 | 60.15 | 60.90 | 00:00:00 | | 2007-02-01 | 496,700 | 60.91 | 61.18 | 60.74 | 60.98 | 00:00:00 | | 2007-02-02 | 559,400 | 61.43 | 61.65 | 61.17 | 61.47 | 00:00:00 | | 2007-02-05 | 578,700 | 61.31 | 61.39 | 60.78 | 60.87 | 00:00:00 | | 2007-02-06 | 838,200 | 61.00 | 61.31 | 60.86 | 61.02 | 00:00:00 | | 2007-02-07 | 658,200 | 61.22 | 61.59 | 61.09 | 61.38 | 00:00:00 | | 2007-02-08 | 921,200 | 61.55 | 61.68 | 61.05 | 61.36 | 00:00:00 | | 2007-02-09 | 1,015,600 | 61.50 | 61.59 | 61.00 | 61.42 | 00:00:00 | | 2007-02-12 | 435,200 | 61.36 | 61.84 | 61.36 | 61.47 | 00:00:00 | | 2007-02-13 | 485,000 | 61.59 | 61.70 | 61.47 | 61.64 | 00:00:00 | | 2007-02-14 | 653,600 | 61.79 | 61.91 | 61.68 | 61.78 | 00:00:00 | | 2007-02-15 | 3,901,700 | 62.74 | 66.67 | 61.92 | 66.37 | 00:00:00 | | 2007-02-16 | 19,687,400 | 70.40 | 70.74 | 69.85 | 70.70 | 00:00:00 | | 2007-02-20 | 7,598,900 | 70.70 | 70.70 | 70.08 | 70.10 | 00:00:00 | | 2007-02-21 | 5,402,500 | 70.00 | 70.20 | 69.88 | 70.00 | 00:00:00 | | 2007-02-22 | 5,670,600 | 70.00 | 70.18 | 69.90 | 70.00 | 00:00:00 | | 2007-02-23 | 3,936,000 | 69.96 | 70.05 | 69.90 | 69.95 | 00:00:00 | | 2007-02-26 | 5,210,800 | 70.33 | 70.50 | 70.10 | 70.27 | 00:00:00 | | 2007-02-27 | 1,613,900 | 70.10 | 70.10 | 68.40 | 68.66 | 00:00:00 | | 2007-02-28 | 1,598,100 | 68.83 | 69.39 | 68.59 | 69.01 | 00:00:00 | | 2007-03-01 | 2,620,300 | 68.31 | 68.96 | 67.82 | 67.99 | 00:00:00 | | 2007-03-02 | 917,300 | 67.88 | 67.99 | 67.11 | 67.18 | 00:00:00 | | 2007-03-05 | 1,816,000 | 66.98 | 67.10 | 66.48 | 66.48 | 00:00:00 | | 2007-03-06 | 1,278,600 | 67.01 | 67.50 | 66.93 | 67.47 | 00:00:00 | | 2007-03-07 | 1,600,300 | 67.26 | 67.57 | 67.25 | 67.33 | 00:00:00 | | 2007-03-08 | 3,638,200 | 67.77 | 68.44 | 67.76 | 68.31 | 00:00:00 | | 2007-03-09 | 884,000 | 68.26 | 68.65 | 68.22 | 68.49 | 00:00:00 | | 2007-03-12 | 1,637,400 | 68.19 | 68.58 | 68.19 | 68.49 | 00:00:00 | | 2007-03-13 | 808,700 | 67.93 | 67.93 | 66.91 | 66.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
