|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-14 | 602,400 | 24.94 | 25.02 | 24.75 | 24.82 | 00:00:00 | | 2001-06-15 | 865,400 | 24.86 | 25.16 | 24.66 | 25.13 | 00:00:00 | | 2001-06-18 | 154,900 | 25.17 | 25.17 | 24.81 | 24.92 | 00:00:00 | | 2001-06-19 | 248,400 | 24.93 | 25.31 | 24.91 | 25.10 | 00:00:00 | | 2001-06-20 | 379,600 | 25.13 | 25.49 | 25.06 | 25.40 | 00:00:00 | | 2001-06-21 | 406,300 | 25.46 | 26.00 | 25.28 | 26.00 | 00:00:00 | | 2001-06-22 | 224,400 | 26.00 | 26.00 | 25.54 | 25.92 | 00:00:00 | | 2001-06-25 | 218,200 | 25.87 | 26.00 | 25.61 | 25.90 | 00:00:00 | | 2001-06-26 | 388,300 | 25.86 | 25.87 | 25.20 | 25.43 | 00:00:00 | | 2001-06-27 | 418,600 | 25.45 | 26.04 | 25.11 | 25.81 | 00:00:00 | | 2001-06-28 | 352,600 | 25.80 | 26.07 | 25.80 | 25.92 | 00:00:00 | | 2001-06-29 | 744,100 | 25.95 | 26.90 | 25.80 | 26.50 | 00:00:00 | | 2001-07-02 | 380,100 | 26.50 | 26.50 | 25.94 | 26.31 | 00:00:00 | | 2001-07-03 | 149,100 | 26.00 | 26.35 | 25.99 | 26.25 | 00:00:00 | | 2001-07-05 | 270,600 | 26.27 | 26.28 | 25.90 | 25.96 | 00:00:00 | | 2001-07-06 | 652,400 | 25.99 | 25.99 | 25.17 | 25.33 | 00:00:00 | | 2001-07-09 | 390,800 | 25.40 | 25.42 | 24.83 | 25.00 | 00:00:00 | | 2001-07-10 | 522,800 | 25.00 | 25.00 | 24.32 | 24.33 | 00:00:00 | | 2001-07-11 | 408,100 | 24.34 | 24.55 | 24.03 | 24.11 | 00:00:00 | | 2001-07-12 | 558,400 | 24.14 | 25.20 | 24.14 | 25.15 | 00:00:00 | | 2001-07-13 | 227,000 | 25.09 | 25.66 | 24.97 | 25.37 | 00:00:00 | | 2001-07-16 | 295,900 | 25.37 | 25.48 | 25.32 | 25.38 | 00:00:00 | | 2001-07-17 | 321,200 | 25.41 | 25.62 | 24.89 | 25.46 | 00:00:00 | | 2001-07-18 | 278,100 | 25.43 | 25.60 | 25.16 | 25.53 | 00:00:00 | | 2001-07-19 | 1,770,200 | 25.62 | 26.34 | 25.50 | 26.19 | 00:00:00 | | 2001-07-20 | 1,456,500 | 26.21 | 26.55 | 26.12 | 26.30 | 00:00:00 | | 2001-07-23 | 1,928,600 | 26.39 | 26.68 | 26.26 | 26.65 | 00:00:00 | | 2001-07-24 | 426,600 | 26.51 | 26.84 | 26.49 | 26.74 | 00:00:00 | | 2001-07-25 | 319,000 | 26.79 | 26.87 | 26.38 | 26.75 | 00:00:00 | | 2001-07-26 | 498,300 | 26.73 | 27.05 | 26.65 | 26.88 | 00:00:00 | | 2001-07-27 | 415,900 | 26.84 | 27.24 | 26.84 | 27.17 | 00:00:00 | | 2001-07-30 | 600,800 | 27.17 | 27.28 | 26.90 | 27.25 | 00:00:00 | | 2001-07-31 | 934,000 | 27.20 | 27.48 | 27.09 | 27.25 | 00:00:00 | | 2001-08-01 | 1,008,100 | 27.40 | 27.74 | 27.29 | 27.55 | 00:00:00 | | 2001-08-02 | 353,700 | 27.50 | 27.75 | 27.48 | 27.75 | 00:00:00 | | 2001-08-03 | 508,100 | 27.73 | 28.00 | 27.60 | 27.99 | 00:00:00 | | 2001-08-06 | 429,700 | 27.80 | 28.19 | 27.78 | 28.14 | 00:00:00 | | 2001-08-07 | 1,189,700 | 28.28 | 28.40 | 28.01 | 28.30 | 00:00:00 | | 2001-08-08 | 601,500 | 28.30 | 28.40 | 28.02 | 28.17 | 00:00:00 | | 2001-08-09 | 1,047,600 | 28.10 | 28.25 | 27.97 | 28.08 | 00:00:00 | | 2001-08-10 | 866,000 | 28.07 | 28.25 | 28.00 | 28.01 | 00:00:00 | | 2001-08-13 | 617,800 | 28.20 | 28.48 | 27.91 | 28.46 | 00:00:00 | | 2001-08-14 | 509,900 | 28.49 | 28.81 | 28.35 | 28.57 | 00:00:00 | | 2001-08-15 | 738,800 | 28.60 | 28.69 | 28.29 | 28.58 | 00:00:00 | | 2001-08-16 | 400,500 | 28.37 | 28.75 | 28.17 | 28.63 | 00:00:00 | | 2001-08-17 | 341,500 | 28.75 | 28.78 | 28.41 | 28.57 | 00:00:00 | | 2001-08-20 | 347,500 | 28.61 | 28.82 | 28.40 | 28.71 | 00:00:00 | | 2001-08-21 | 817,800 | 28.75 | 29.46 | 28.69 | 29.08 | 00:00:00 | | 2001-08-22 | 760,100 | 29.15 | 29.20 | 28.61 | 28.98 | 00:00:00 | | 2001-08-23 | 503,400 | 28.85 | 29.08 | 28.83 | 28.96 | 00:00:00 | | 2001-08-24 | 469,800 | 28.99 | 28.99 | 27.60 | 27.79 | 00:00:00 | | 2001-08-27 | 839,900 | 27.95 | 27.98 | 26.49 | 26.50 | 00:00:00 | | 2001-08-28 | 371,800 | 26.45 | 27.00 | 26.30 | 26.46 | 00:00:00 | | 2001-08-29 | 381,400 | 26.46 | 26.64 | 25.96 | 26.03 | 00:00:00 | | 2001-08-30 | 386,200 | 25.95 | 26.29 | 25.95 | 26.03 | 00:00:00 | | 2001-08-31 | 444,600 | 26.07 | 26.80 | 26.00 | 26.65 | 00:00:00 | | 2001-09-04 | 448,800 | 26.69 | 26.75 | 26.25 | 26.40 | 00:00:00 | | 2001-09-05 | 455,700 | 26.68 | 26.69 | 26.06 | 26.34 | 00:00:00 | | 2001-09-06 | 499,200 | 26.18 | 26.29 | 25.90 | 26.09 | 00:00:00 | | 2001-09-07 | 607,300 | 26.00 | 26.00 | 25.13 | 25.35 | 00:00:00 | | 2001-09-10 | 631,900 | 25.35 | 25.57 | 24.83 | 25.27 | 00:00:00 | | 2001-09-17 | 465,600 | 24.25 | 24.25 | 23.00 | 23.79 | 00:00:00 | | 2001-09-18 | 600,600 | 23.75 | 24.29 | 23.51 | 24.28 | 00:00:00 | | 2001-09-19 | 837,300 | 24.12 | 25.04 | 23.75 | 24.58 | 00:00:00 | | 2001-09-20 | 653,300 | 24.65 | 24.65 | 23.20 | 23.34 | 00:00:00 | | 2001-09-21 | 1,082,400 | 22.53 | 23.69 | 22.30 | 23.48 | 00:00:00 | | 2001-09-24 | 702,400 | 23.79 | 25.12 | 23.73 | 24.96 | 00:00:00 | | 2001-09-25 | 652,200 | 25.10 | 25.33 | 24.51 | 24.75 | 00:00:00 | | 2001-09-26 | 360,600 | 25.22 | 25.34 | 24.50 | 24.82 | 00:00:00 | | 2001-09-27 | 661,100 | 24.64 | 25.28 | 24.64 | 25.24 | 00:00:00 | | 2001-09-28 | 765,100 | 25.30 | 26.05 | 25.21 | 26.03 | 00:00:00 | | 2001-10-01 | 711,100 | 26.10 | 26.29 | 25.15 | 26.23 | 00:00:00 | | 2001-10-02 | 323,000 | 26.27 | 26.58 | 25.93 | 26.23 | 00:00:00 | | 2001-10-03 | 405,700 | 26.20 | 26.33 | 25.78 | 26.05 | 00:00:00 | | 2001-10-04 | 238,800 | 26.13 | 26.13 | 25.30 | 25.42 | 00:00:00 | | 2001-10-05 | 626,800 | 25.32 | 25.32 | 24.38 | 24.39 | 00:00:00 | | 2001-10-08 | 666,700 | 24.36 | 24.36 | 23.25 | 23.43 | 00:00:00 | | 2001-10-09 | 495,000 | 23.62 | 23.83 | 23.36 | 23.63 | 00:00:00 | | 2001-10-10 | 697,300 | 23.70 | 24.00 | 23.31 | 23.85 | 00:00:00 | | 2001-10-11 | 735,900 | 23.82 | 24.20 | 23.78 | 23.88 | 00:00:00 | | 2001-10-12 | 702,800 | 23.90 | 23.95 | 23.50 | 23.77 | 00:00:00 | | 2001-10-15 | 437,800 | 23.65 | 23.86 | 23.51 | 23.78 | 00:00:00 | | 2001-10-16 | 1,805,200 | 23.83 | 25.25 | 23.72 | 25.09 | 00:00:00 | | 2001-10-17 | 591,400 | 24.49 | 25.40 | 24.30 | 24.37 | 00:00:00 | | 2001-10-18 | 595,500 | 24.45 | 24.45 | 23.79 | 23.88 | 00:00:00 | | 2001-10-19 | 909,900 | 23.88 | 24.20 | 23.81 | 23.98 | 00:00:00 | | 2001-10-22 | 326,500 | 23.91 | 24.40 | 23.90 | 24.30 | 00:00:00 | | 2001-10-23 | 558,800 | 24.42 | 24.82 | 24.13 | 24.75 | 00:00:00 | | 2001-10-24 | 723,800 | 24.75 | 25.21 | 24.61 | 24.89 | 00:00:00 | | 2001-10-25 | 352,300 | 24.80 | 25.49 | 24.65 | 25.44 | 00:00:00 | | 2001-10-26 | 310,700 | 25.25 | 25.72 | 25.00 | 25.59 | 00:00:00 | | 2001-10-29 | 631,200 | 25.38 | 25.78 | 24.82 | 24.95 | 00:00:00 | | 2001-10-30 | 702,800 | 24.90 | 25.30 | 24.68 | 24.99 | 00:00:00 | | 2001-10-31 | 348,400 | 25.01 | 25.32 | 24.90 | 25.03 | 00:00:00 | | 2001-11-01 | 365,500 | 25.09 | 25.20 | 24.94 | 25.14 | 00:00:00 | | 2001-11-02 | 220,700 | 24.95 | 25.20 | 24.94 | 24.99 | 00:00:00 | | 2001-11-05 | 257,400 | 25.00 | 25.82 | 25.00 | 25.51 | 00:00:00 | | 2001-11-06 | 200,900 | 25.51 | 25.96 | 25.23 | 25.89 | 00:00:00 | | 2001-11-07 | 176,500 | 25.61 | 26.25 | 25.59 | 25.91 | 00:00:00 | | 2001-11-08 | 259,600 | 26.05 | 26.13 | 25.54 | 25.93 | 00:00:00 | | 2001-11-09 | 193,900 | 25.83 | 26.10 | 25.34 | 25.85 | 00:00:00 | | 2001-11-12 | 122,400 | 25.96 | 26.00 | 25.20 | 25.88 | 00:00:00 | | 2001-11-13 | 179,400 | 25.97 | 26.17 | 25.66 | 26.10 | 00:00:00 | | 2001-11-14 | 317,800 | 26.25 | 26.49 | 26.05 | 26.20 | 00:00:00 | | 2001-11-15 | 520,400 | 26.23 | 26.91 | 26.23 | 26.58 | 00:00:00 | | 2001-11-16 | 584,200 | 26.75 | 26.91 | 26.51 | 26.81 | 00:00:00 | | 2001-11-19 | 348,900 | 26.78 | 27.43 | 26.75 | 26.99 | 00:00:00 | | 2001-11-20 | 356,300 | 26.90 | 27.17 | 26.77 | 27.01 | 00:00:00 | | 2001-11-21 | 231,200 | 27.01 | 27.09 | 26.87 | 27.00 | 00:00:00 | | 2001-11-23 | 168,900 | 27.09 | 27.31 | 27.00 | 27.19 | 00:00:00 | | 2001-11-26 | 316,700 | 27.22 | 27.52 | 27.13 | 27.33 | 00:00:00 | | 2001-11-27 | 294,500 | 27.30 | 27.66 | 27.15 | 27.48 | 00:00:00 | | 2001-11-28 | 414,300 | 27.60 | 27.73 | 27.35 | 27.45 | 00:00:00 | | 2001-11-29 | 346,900 | 27.45 | 27.75 | 27.08 | 27.56 | 00:00:00 | | 2001-11-30 | 524,000 | 27.50 | 27.65 | 26.98 | 27.03 | 00:00:00 | | 2001-12-03 | 331,000 | 27.00 | 27.02 | 26.33 | 26.83 | 00:00:00 | | 2001-12-04 | 376,000 | 26.95 | 27.30 | 26.85 | 27.13 | 00:00:00 | | 2001-12-05 | 479,100 | 27.24 | 27.40 | 27.04 | 27.30 | 00:00:00 | | 2001-12-06 | 419,800 | 27.39 | 27.90 | 27.25 | 27.86 | 00:00:00 | | 2001-12-07 | 250,400 | 27.87 | 27.89 | 27.60 | 27.85 | 00:00:00 | | 2001-12-10 | 163,900 | 27.74 | 27.99 | 27.57 | 27.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
