|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-10 | 163,900 | 27.74 | 27.99 | 27.57 | 27.77 | 00:00:00 | 2001-12-11 | 371,000 | 27.78 | 28.09 | 27.50 | 27.86 | 00:00:00 | 2001-12-12 | 404,300 | 27.97 | 28.13 | 27.67 | 28.00 | 00:00:00 | 2001-12-13 | 471,900 | 27.90 | 28.01 | 27.45 | 27.52 | 00:00:00 | 2001-12-14 | 568,100 | 27.50 | 27.65 | 27.26 | 27.50 | 00:00:00 | 2001-12-17 | 389,000 | 27.50 | 27.90 | 27.30 | 27.56 | 00:00:00 | 2001-12-18 | 277,100 | 27.57 | 27.91 | 27.48 | 27.84 | 00:00:00 | 2001-12-19 | 809,100 | 27.79 | 28.06 | 27.59 | 27.83 | 00:00:00 | 2001-12-20 | 607,000 | 27.84 | 28.51 | 27.56 | 28.18 | 00:00:00 | 2001-12-21 | 629,000 | 27.71 | 28.46 | 27.70 | 28.22 | 00:00:00 | 2001-12-24 | 113,800 | 28.32 | 28.73 | 28.19 | 28.58 | 00:00:00 | 2001-12-26 | 231,100 | 28.55 | 28.70 | 28.07 | 28.22 | 00:00:00 | 2001-12-27 | 287,500 | 28.34 | 28.60 | 27.91 | 27.92 | 00:00:00 | 2001-12-28 | 526,200 | 27.91 | 28.20 | 27.88 | 28.00 | 00:00:00 | 2001-12-31 | 774,000 | 28.05 | 28.81 | 27.76 | 28.30 | 00:00:00 | 2002-01-02 | 483,500 | 28.40 | 28.40 | 27.65 | 27.91 | 00:00:00 | 2002-01-03 | 280,900 | 28.06 | 28.43 | 27.73 | 28.05 | 00:00:00 | 2002-01-04 | 346,400 | 28.04 | 28.35 | 27.93 | 28.12 | 00:00:00 | 2002-01-07 | 791,100 | 28.10 | 28.89 | 27.98 | 28.81 | 00:00:00 | 2002-01-08 | 956,300 | 28.71 | 28.90 | 28.27 | 28.58 | 00:00:00 | 2002-01-09 | 313,500 | 28.36 | 28.60 | 27.96 | 27.96 | 00:00:00 | 2002-01-10 | 272,100 | 28.00 | 28.24 | 27.90 | 28.21 | 00:00:00 | 2002-01-11 | 324,000 | 28.25 | 28.26 | 27.70 | 27.70 | 00:00:00 | 2002-01-14 | 165,500 | 27.70 | 27.85 | 27.39 | 27.48 | 00:00:00 | 2002-01-15 | 435,200 | 27.46 | 28.37 | 27.35 | 28.32 | 00:00:00 | 2002-01-16 | 756,400 | 28.26 | 29.15 | 28.04 | 28.84 | 00:00:00 | 2002-01-17 | 434,100 | 28.89 | 29.09 | 28.35 | 28.68 | 00:00:00 | 2002-01-18 | 249,900 | 28.45 | 29.10 | 28.45 | 28.67 | 00:00:00 | 2002-01-22 | 180,600 | 28.70 | 28.95 | 28.40 | 28.58 | 00:00:00 | 2002-01-23 | 574,700 | 28.64 | 29.53 | 28.52 | 29.44 | 00:00:00 | 2002-01-24 | 817,300 | 29.39 | 30.00 | 29.25 | 29.55 | 00:00:00 | 2002-01-25 | 328,100 | 29.60 | 29.93 | 29.36 | 29.72 | 00:00:00 | 2002-01-28 | 1,139,400 | 29.72 | 30.20 | 29.20 | 29.25 | 00:00:00 | 2002-01-29 | 451,500 | 29.44 | 29.64 | 28.06 | 28.34 | 00:00:00 | 2002-01-30 | 476,800 | 28.37 | 28.99 | 28.24 | 28.53 | 00:00:00 | 2002-01-31 | 408,400 | 28.49 | 29.00 | 28.49 | 28.93 | 00:00:00 | 2002-02-04 | 213,700 | 28.77 | 28.77 | 28.22 | 28.31 | 00:00:00 | 2002-02-05 | 510,400 | 28.37 | 28.80 | 28.10 | 28.53 | 00:00:00 | 2002-02-06 | 424,400 | 28.46 | 28.70 | 27.94 | 28.09 | 00:00:00 | 2002-02-07 | 560,800 | 28.08 | 28.79 | 28.08 | 28.43 | 00:00:00 | 2002-02-08 | 320,100 | 28.50 | 28.88 | 28.32 | 28.84 | 00:00:00 | 2002-02-11 | 342,900 | 28.85 | 29.03 | 28.55 | 28.90 | 00:00:00 | 2002-02-12 | 739,600 | 28.70 | 29.60 | 28.68 | 29.50 | 00:00:00 | 2002-02-13 | 292,200 | 29.44 | 29.78 | 29.25 | 29.69 | 00:00:00 | 2002-02-14 | 270,800 | 29.67 | 30.00 | 29.50 | 29.83 | 00:00:00 | 2002-02-15 | 338,000 | 29.93 | 30.00 | 29.65 | 29.85 | 00:00:00 | 2002-02-19 | 737,000 | 29.83 | 29.85 | 29.10 | 29.21 | 00:00:00 | 2002-02-20 | 414,600 | 29.30 | 29.69 | 28.87 | 29.50 | 00:00:00 | 2002-02-21 | 230,100 | 29.45 | 29.96 | 29.43 | 29.55 | 00:00:00 | 2002-02-22 | 266,800 | 29.65 | 29.70 | 29.01 | 29.51 | 00:00:00 | 2002-02-25 | 350,300 | 29.71 | 29.95 | 29.50 | 29.89 | 00:00:00 | 2002-02-26 | 652,900 | 29.90 | 29.95 | 29.60 | 29.75 | 00:00:00 | 2002-02-27 | 828,700 | 29.75 | 30.14 | 29.75 | 29.90 | 00:00:00 | 2002-02-28 | 563,600 | 29.65 | 30.42 | 29.60 | 29.95 | 00:00:00 | 2002-03-01 | 785,200 | 30.23 | 30.50 | 29.93 | 30.25 | 00:00:00 | 2002-03-04 | 467,300 | 30.26 | 30.92 | 30.25 | 30.71 | 00:00:00 | 2002-03-05 | 307,300 | 30.87 | 31.22 | 30.41 | 30.60 | 00:00:00 | 2002-03-06 | 450,300 | 30.84 | 31.39 | 30.60 | 31.38 | 00:00:00 | 2002-03-07 | 392,200 | 31.48 | 31.58 | 30.66 | 30.88 | 00:00:00 | 2002-03-08 | 237,100 | 31.14 | 31.29 | 31.02 | 31.19 | 00:00:00 | 2002-03-11 | 321,700 | 31.12 | 31.44 | 31.00 | 31.40 | 00:00:00 | 2002-03-12 | 350,400 | 31.45 | 31.45 | 30.89 | 31.03 | 00:00:00 | 2002-03-13 | 215,100 | 31.06 | 31.20 | 30.56 | 30.58 | 00:00:00 | 2002-03-14 | 271,600 | 30.59 | 30.94 | 30.47 | 30.79 | 00:00:00 | 2002-03-15 | 513,000 | 30.88 | 31.43 | 30.80 | 31.18 | 00:00:00 | 2002-03-18 | 337,200 | 31.55 | 31.56 | 30.90 | 31.09 | 00:00:00 | 2002-03-19 | 241,500 | 31.00 | 31.25 | 30.81 | 30.97 | 00:00:00 | 2002-03-20 | 215,100 | 31.00 | 31.04 | 30.50 | 30.54 | 00:00:00 | 2002-03-21 | 566,000 | 30.50 | 30.52 | 29.93 | 30.18 | 00:00:00 | 2002-03-22 | 226,600 | 30.23 | 30.55 | 30.00 | 30.34 | 00:00:00 | 2002-03-25 | 229,300 | 30.36 | 30.42 | 29.91 | 29.99 | 00:00:00 | 2002-03-26 | 219,700 | 30.31 | 30.58 | 30.13 | 30.34 | 00:00:00 | 2002-03-27 | 660,600 | 30.40 | 31.17 | 30.40 | 31.15 | 00:00:00 | 2002-03-28 | 599,000 | 31.15 | 31.37 | 30.85 | 30.87 | 00:00:00 | 2002-04-01 | 347,300 | 30.75 | 30.78 | 30.12 | 30.71 | 00:00:00 | 2002-04-02 | 289,600 | 30.65 | 31.15 | 30.65 | 30.78 | 00:00:00 | 2002-04-03 | 292,400 | 30.89 | 31.01 | 30.14 | 30.40 | 00:00:00 | 2002-04-04 | 245,000 | 30.36 | 30.83 | 30.25 | 30.75 | 00:00:00 | 2002-04-05 | 360,800 | 30.68 | 31.23 | 30.63 | 31.01 | 00:00:00 | 2002-04-08 | 301,800 | 30.98 | 31.53 | 30.50 | 31.43 | 00:00:00 | 2002-04-09 | 465,800 | 31.38 | 32.06 | 31.30 | 31.93 | 00:00:00 | 2002-04-10 | 473,000 | 31.91 | 32.44 | 31.80 | 32.30 | 00:00:00 | 2002-04-11 | 432,400 | 32.25 | 32.47 | 32.03 | 32.03 | 00:00:00 | 2002-04-12 | 826,300 | 32.17 | 33.09 | 31.98 | 33.01 | 00:00:00 | 2002-04-15 | 1,087,800 | 33.09 | 33.35 | 32.41 | 33.30 | 00:00:00 | 2002-04-16 | 1,117,400 | 33.38 | 34.40 | 33.38 | 33.81 | 00:00:00 | 2002-04-17 | 852,400 | 33.85 | 34.16 | 33.50 | 33.68 | 00:00:00 | 2002-04-18 | 776,900 | 33.30 | 33.70 | 33.07 | 33.31 | 00:00:00 | 2002-04-19 | 368,400 | 33.11 | 33.93 | 33.10 | 33.69 | 00:00:00 | 2002-04-22 | 388,700 | 33.90 | 33.90 | 33.48 | 33.70 | 00:00:00 | 2002-04-23 | 289,100 | 33.79 | 33.95 | 33.43 | 33.72 | 00:00:00 | 2002-04-24 | 680,200 | 33.67 | 34.40 | 33.67 | 34.02 | 00:00:00 | 2002-04-25 | 715,200 | 34.03 | 34.68 | 33.67 | 34.60 | 00:00:00 | 2002-04-26 | 424,700 | 34.66 | 34.74 | 34.48 | 34.63 | 00:00:00 | 2002-04-29 | 764,600 | 34.75 | 35.15 | 34.54 | 34.96 | 00:00:00 | 2002-04-30 | 736,200 | 34.27 | 35.78 | 34.27 | 35.77 | 00:00:00 | 2002-05-01 | 639,800 | 35.26 | 35.68 | 35.16 | 35.30 | 00:00:00 | 2002-05-02 | 645,500 | 35.20 | 35.80 | 35.14 | 35.70 | 00:00:00 | 2002-05-03 | 444,400 | 35.85 | 36.12 | 35.42 | 35.48 | 00:00:00 | 2002-05-06 | 410,800 | 35.45 | 36.02 | 35.26 | 35.59 | 00:00:00 | 2002-05-07 | 429,900 | 35.61 | 35.90 | 35.07 | 35.07 | 00:00:00 | 2002-05-08 | 605,300 | 35.07 | 35.54 | 34.35 | 34.96 | 00:00:00 | 2002-05-09 | 244,100 | 35.00 | 35.02 | 34.62 | 34.73 | 00:00:00 | 2002-05-10 | 794,800 | 34.79 | 34.79 | 34.15 | 34.16 | 00:00:00 | 2002-05-13 | 366,800 | 34.15 | 34.86 | 34.14 | 34.77 | 00:00:00 | 2002-05-14 | 475,500 | 34.66 | 35.79 | 34.55 | 35.76 | 00:00:00 | 2002-05-15 | 452,100 | 35.77 | 36.01 | 35.37 | 35.87 | 00:00:00 | 2002-05-16 | 323,900 | 35.67 | 36.00 | 35.50 | 35.55 | 00:00:00 | 2002-05-17 | 205,600 | 35.48 | 35.84 | 35.31 | 35.84 | 00:00:00 | 2002-05-20 | 454,200 | 35.40 | 35.65 | 34.64 | 34.80 | 00:00:00 | 2002-05-21 | 677,700 | 34.94 | 35.05 | 34.24 | 34.55 | 00:00:00 | 2002-05-22 | 279,300 | 34.56 | 34.66 | 34.16 | 34.44 | 00:00:00 | 2002-05-23 | 537,300 | 34.26 | 35.19 | 34.26 | 35.04 | 00:00:00 | 2002-05-24 | 460,200 | 34.86 | 35.00 | 34.11 | 34.16 | 00:00:00 | 2002-05-28 | 333,200 | 34.11 | 34.45 | 33.35 | 34.20 | 00:00:00 | 2002-05-29 | 272,600 | 34.21 | 34.40 | 33.80 | 33.81 | 00:00:00 | 2002-05-30 | 903,600 | 33.80 | 34.60 | 33.80 | 34.57 | 00:00:00 | 2002-05-31 | 362,800 | 34.61 | 34.94 | 34.33 | 34.80 | 00:00:00 | 2002-06-03 | 643,000 | 34.65 | 34.88 | 34.38 | 34.38 | 00:00:00 | 2002-06-04 | 438,500 | 34.35 | 34.35 | 33.55 | 34.02 | 00:00:00 | 2002-06-05 | 538,400 | 33.99 | 34.56 | 33.81 | 34.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|