|
 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 | | 2007-03-13 | 808,700 | 67.93 | 67.93 | 66.91 | 66.91 | 00:00:00 | | 2007-03-14 | 1,553,900 | 66.81 | 67.22 | 66.26 | 67.22 | 00:00:00 | | 2007-03-15 | 1,367,000 | 67.24 | 67.24 | 66.75 | 66.93 | 00:00:00 | | 2007-03-16 | 2,178,800 | 67.06 | 67.47 | 66.94 | 67.22 | 00:00:00 | | 2007-03-19 | 830,800 | 67.50 | 67.90 | 67.42 | 67.88 | 00:00:00 | | 2007-03-20 | 796,800 | 67.92 | 68.13 | 67.60 | 68.07 | 00:00:00 | | 2007-03-21 | 1,687,900 | 68.10 | 69.00 | 68.08 | 68.85 | 00:00:00 | | 2007-03-22 | 1,520,000 | 68.69 | 69.11 | 68.69 | 68.79 | 00:00:00 | | 2007-03-23 | 688,200 | 68.98 | 68.98 | 68.46 | 68.67 | 00:00:00 | | 2007-03-26 | 630,400 | 68.53 | 68.72 | 68.06 | 68.53 | 00:00:00 | | 2007-03-27 | 1,034,800 | 68.41 | 68.68 | 68.32 | 68.56 | 00:00:00 | | 2007-03-28 | 846,600 | 68.57 | 68.65 | 68.25 | 68.40 | 00:00:00 | | 2007-03-29 | 1,288,900 | 68.75 | 68.75 | 68.27 | 68.65 | 00:00:00 | | 2007-03-30 | 869,400 | 68.65 | 68.84 | 68.40 | 68.80 | 00:00:00 | | 2007-04-02 | 816,600 | 68.85 | 68.95 | 68.63 | 68.75 | 00:00:00 | | 2007-04-03 | 1,405,400 | 69.20 | 69.58 | 69.11 | 69.38 | 00:00:00 | | 2007-04-04 | 900,700 | 69.39 | 69.65 | 69.30 | 69.45 | 00:00:00 | | 2007-04-05 | 778,000 | 69.56 | 69.66 | 69.25 | 69.46 | 00:00:00 | | 2007-04-09 | 741,300 | 69.27 | 69.50 | 69.27 | 69.41 | 00:00:00 | | 2007-04-10 | 1,506,700 | 69.60 | 69.97 | 69.58 | 69.70 | 00:00:00 | | 2007-04-11 | 2,965,400 | 69.90 | 69.94 | 69.30 | 69.35 | 00:00:00 | | 2007-04-12 | 762,800 | 69.09 | 69.50 | 69.05 | 69.39 | 00:00:00 | | 2007-04-13 | 837,500 | 69.32 | 69.55 | 69.32 | 69.49 | 00:00:00 | | 2007-04-16 | 3,051,300 | 69.58 | 69.86 | 69.41 | 69.54 | 00:00:00 | | 2007-04-17 | 1,060,100 | 69.65 | 69.72 | 69.40 | 69.47 | 00:00:00 | | 2007-04-18 | 552,200 | 69.48 | 69.57 | 69.03 | 69.43 | 00:00:00 | | 2007-04-19 | 404,500 | 69.10 | 69.36 | 68.80 | 69.20 | 00:00:00 | | 2007-04-20 | 4,624,100 | 70.06 | 70.39 | 69.20 | 70.10 | 00:00:00 | | 2007-04-23 | 705,700 | 69.86 | 70.01 | 69.80 | 69.91 | 00:00:00 | | 2007-04-24 | 588,200 | 69.36 | 69.55 | 68.98 | 69.10 | 00:00:00 | | 2007-04-25 | 540,500 | 69.45 | 69.48 | 68.73 | 69.42 | 00:00:00 | | 2007-04-26 | 357,700 | 69.00 | 69.28 | 68.86 | 68.91 | 00:00:00 | | 2007-04-27 | 527,900 | 68.55 | 68.80 | 68.37 | 68.60 | 00:00:00 | | 2007-04-30 | 448,100 | 68.83 | 68.83 | 68.18 | 68.18 | 00:00:00 | | 2007-05-01 | 426,800 | 68.04 | 68.39 | 67.95 | 68.29 | 00:00:00 | | 2007-05-02 | 379,800 | 67.98 | 68.57 | 67.98 | 68.57 | 00:00:00 | | 2007-05-03 | 436,800 | 68.58 | 68.62 | 68.25 | 68.48 | 00:00:00 | | 2007-05-04 | 561,200 | 68.91 | 69.26 | 68.89 | 69.12 | 00:00:00 | | 2007-05-07 | 273,800 | 69.05 | 69.29 | 69.05 | 69.09 | 00:00:00 | | 2007-05-08 | 774,300 | 68.83 | 69.09 | 68.69 | 69.01 | 00:00:00 | | 2007-05-09 | 999,000 | 68.88 | 69.36 | 68.87 | 69.35 | 00:00:00 | | 2007-05-10 | 650,200 | 69.11 | 69.36 | 68.55 | 68.57 | 00:00:00 | | 2007-05-11 | 1,006,300 | 69.00 | 69.59 | 68.87 | 69.59 | 00:00:00 | | 2007-05-14 | 475,800 | 69.59 | 69.59 | 69.13 | 69.29 | 00:00:00 | | 2007-05-15 | 2,650,800 | 69.61 | 70.25 | 69.10 | 69.33 | 00:00:00 | | 2007-05-16 | 1,397,800 | 69.41 | 70.06 | 69.41 | 70.01 | 00:00:00 | | 2007-05-17 | 1,500,200 | 69.76 | 70.05 | 69.73 | 69.97 | 00:00:00 | | 2007-05-18 | 921,800 | 69.99 | 70.25 | 69.87 | 70.25 | 00:00:00 | | 2007-05-21 | 1,006,100 | 70.04 | 70.17 | 69.66 | 69.75 | 00:00:00 | | 2007-05-22 | 773,900 | 69.95 | 69.97 | 69.61 | 69.63 | 00:00:00 | | 2007-05-23 | 1,834,500 | 69.67 | 70.19 | 69.45 | 69.58 | 00:00:00 | | 2007-05-24 | 1,959,000 | 69.59 | 70.08 | 69.12 | 69.28 | 00:00:00 | | 2007-05-25 | 1,620,300 | 69.19 | 69.63 | 69.16 | 69.57 | 00:00:00 | | 2007-05-29 | 2,998,600 | 69.45 | 69.77 | 69.08 | 69.47 | 00:00:00 | | 2007-05-30 | 2,076,900 | 69.16 | 69.67 | 69.02 | 69.60 | 00:00:00 | | 2007-05-31 | 2,208,900 | 69.75 | 70.00 | 69.70 | 70.00 | 00:00:00 | | 2007-06-01 | 891,800 | 70.00 | 70.07 | 69.70 | 69.98 | 00:00:00 | | 2007-06-04 | 1,304,900 | 69.95 | 70.14 | 69.86 | 70.02 | 00:00:00 | | 2007-06-05 | 3,259,900 | 70.00 | 70.23 | 69.84 | 69.95 | 00:00:00 | | 2007-06-06 | 746,200 | 69.66 | 69.77 | 69.27 | 69.35 | 00:00:00 | | 2007-06-07 | 811,600 | 68.85 | 69.06 | 68.25 | 68.39 | 00:00:00 | | 2007-06-08 | 899,600 | 68.38 | 69.03 | 68.22 | 68.99 | 00:00:00 | | 2007-06-11 | 835,400 | 68.99 | 69.05 | 68.55 | 68.79 | 00:00:00 | | 2007-06-12 | 756,400 | 68.38 | 68.44 | 67.74 | 67.74 | 00:00:00 | | 2007-06-13 | 801,600 | 67.78 | 68.03 | 67.39 | 68.03 | 00:00:00 | | 2007-06-14 | 722,600 | 68.19 | 68.90 | 68.19 | 68.69 | 00:00:00 | | 2007-06-15 | 1,252,400 | 69.21 | 69.64 | 69.15 | 69.42 | 00:00:00 | | 2007-06-18 | 335,200 | 69.36 | 69.52 | 69.32 | 69.39 | 00:00:00 | | 2007-06-19 | 278,700 | 69.12 | 69.44 | 69.01 | 69.34 | 00:00:00 | | 2007-06-20 | 681,800 | 69.26 | 69.56 | 68.68 | 68.68 | 00:00:00 | | 2007-06-21 | 597,300 | 68.68 | 69.11 | 68.52 | 69.10 | 00:00:00 | | 2007-06-22 | 755,500 | 68.85 | 68.94 | 68.20 | 68.37 | 00:00:00 | | 2007-06-25 | 488,200 | 68.38 | 69.17 | 68.35 | 68.47 | 00:00:00 | | 2007-06-26 | 515,500 | 68.65 | 69.08 | 68.54 | 68.70 | 00:00:00 | | 2007-06-27 | 381,200 | 68.73 | 68.87 | 68.37 | 68.84 | 00:00:00 | | 2007-06-28 | 311,600 | 68.75 | 69.30 | 68.66 | 68.88 | 00:00:00 | | 2007-06-29 | 592,600 | 68.98 | 69.27 | 68.61 | 68.98 | 00:00:00 | | 2007-07-02 | 543,300 | 69.30 | 69.50 | 69.11 | 69.43 | 00:00:00 | | 2007-07-03 | 416,000 | 69.50 | 69.56 | 69.17 | 69.17 | 00:00:00 | | 2007-07-05 | 487,300 | 69.55 | 69.72 | 69.17 | 69.42 | 00:00:00 | | 2007-07-06 | 2,961,200 | 69.18 | 69.83 | 69.18 | 69.71 | 00:00:00 | | 2007-07-09 | 329,900 | 69.71 | 69.79 | 69.57 | 69.64 | 00:00:00 | | 2007-07-10 | 590,100 | 69.43 | 69.55 | 68.92 | 68.92 | 00:00:00 | | 2007-07-11 | 421,400 | 69.00 | 69.70 | 69.00 | 69.70 | 00:00:00 | | 2007-07-12 | 1,023,400 | 69.70 | 70.00 | 69.50 | 70.00 | 00:00:00 | | 2007-07-13 | 1,703,700 | 69.74 | 70.32 | 69.74 | 70.06 | 00:00:00 | | 2007-07-16 | 1,128,900 | 70.02 | 70.67 | 70.01 | 70.38 | 00:00:00 | | 2007-07-17 | 1,122,400 | 70.15 | 70.70 | 70.01 | 70.35 | 00:00:00 | | 2007-07-18 | 1,424,600 | 70.34 | 70.69 | 69.99 | 70.32 | 00:00:00 | | 2007-07-19 | 1,711,800 | 70.36 | 70.89 | 70.34 | 70.53 | 00:00:00 | | 2007-07-20 | 1,044,200 | 70.55 | 70.55 | 69.72 | 69.81 | 00:00:00 | | 2007-07-23 | 737,600 | 69.89 | 70.21 | 69.75 | 70.00 | 00:00:00 | | 2007-07-24 | 1,605,500 | 70.50 | 70.65 | 69.77 | 69.88 | 00:00:00 | | 2007-07-25 | 1,789,500 | 70.19 | 70.57 | 69.92 | 70.44 | 00:00:00 | | 2007-07-26 | 2,283,100 | 69.70 | 69.92 | 68.75 | 69.21 | 00:00:00 | | 2007-07-27 | 1,964,600 | 69.11 | 69.57 | 68.69 | 68.76 | 00:00:00 | | 2007-07-30 | 1,507,700 | 68.62 | 69.61 | 68.55 | 69.48 | 00:00:00 | | 2007-07-31 | 1,509,200 | 69.42 | 70.04 | 69.16 | 69.28 | 00:00:00 | | 2007-08-01 | 1,499,200 | 69.10 | 69.73 | 68.82 | 69.63 | 00:00:00 | | 2007-08-02 | 1,144,300 | 69.80 | 70.00 | 69.34 | 69.72 | 00:00:00 | | 2007-08-03 | 975,800 | 69.55 | 69.66 | 68.49 | 68.49 | 00:00:00 | | 2007-08-06 | 1,469,000 | 68.91 | 70.02 | 68.75 | 70.02 | 00:00:00 | | 2007-08-07 | 1,708,100 | 69.45 | 70.00 | 69.15 | 69.59 | 00:00:00 | | 2007-08-08 | 2,519,800 | 69.79 | 70.58 | 69.77 | 70.43 | 00:00:00 | | 2007-08-09 | 1,412,100 | 69.30 | 69.86 | 69.08 | 69.08 | 00:00:00 | | 2007-08-10 | 2,025,500 | 68.74 | 68.74 | 67.60 | 68.07 | 00:00:00 | | 2007-08-13 | 1,218,400 | 68.31 | 69.06 | 68.15 | 68.21 | 00:00:00 | | 2007-08-14 | 984,400 | 68.13 | 68.59 | 67.62 | 67.62 | 00:00:00 | | 2007-08-15 | 861,600 | 67.45 | 68.00 | 66.56 | 66.81 | 00:00:00 | | 2007-08-16 | 3,476,100 | 66.50 | 67.14 | 65.63 | 67.11 | 00:00:00 | | 2007-08-17 | 993,400 | 68.17 | 68.76 | 67.06 | 67.96 | 00:00:00 | | 2007-08-20 | 422,600 | 67.72 | 67.89 | 66.94 | 67.47 | 00:00:00 | | 2007-08-21 | 646,100 | 66.87 | 67.50 | 66.81 | 67.20 | 00:00:00 | | 2007-08-22 | 798,300 | 67.48 | 67.90 | 66.90 | 67.82 | 00:00:00 | | 2007-08-23 | 673,500 | 68.00 | 68.00 | 67.15 | 67.48 | 00:00:00 | | 2007-08-24 | 999,800 | 67.48 | 68.10 | 67.25 | 68.10 | 00:00:00 | | 2007-08-27 | 1,970,200 | 68.27 | 68.27 | 67.13 | 67.75 | 00:00:00 | | 2007-08-28 | 1,056,300 | 67.21 | 67.79 | 66.96 | 66.96 | 00:00:00 | | 2007-08-29 | 2,958,200 | 67.43 | 68.13 | 67.12 | 68.10 | 00:00:00 | | 2007-08-30 | 2,731,600 | 67.35 | 67.92 | 67.11 | 67.25 | 00:00:00 | | 2007-08-31 | 1,053,300 | 65.27 | 65.55 | 64.50 | 65.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
