|
 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 | | 2003-05-19 | 568,400 | 34.30 | 34.59 | 34.21 | 34.42 | 00:00:00 | | 2003-05-20 | 514,500 | 34.48 | 34.69 | 33.95 | 34.27 | 00:00:00 | | 2003-05-21 | 180,000 | 34.33 | 34.66 | 34.14 | 34.43 | 00:00:00 | | 2003-05-22 | 478,000 | 34.51 | 34.51 | 33.96 | 34.22 | 00:00:00 | | 2003-05-23 | 217,400 | 34.22 | 34.43 | 34.00 | 34.37 | 00:00:00 | | 2003-05-27 | 387,400 | 34.35 | 34.84 | 34.17 | 34.81 | 00:00:00 | | 2003-05-28 | 280,300 | 34.58 | 34.95 | 34.57 | 34.78 | 00:00:00 | | 2003-05-29 | 380,400 | 34.89 | 35.05 | 34.59 | 34.78 | 00:00:00 | | 2003-05-30 | 1,796,700 | 35.15 | 36.85 | 35.10 | 36.25 | 00:00:00 | | 2003-06-02 | 704,000 | 36.84 | 37.10 | 36.27 | 36.39 | 00:00:00 | | 2003-06-03 | 516,600 | 36.37 | 36.58 | 36.20 | 36.50 | 00:00:00 | | 2003-06-04 | 298,800 | 36.53 | 37.11 | 36.48 | 37.07 | 00:00:00 | | 2003-06-05 | 528,300 | 36.56 | 37.17 | 36.56 | 37.02 | 00:00:00 | | 2003-06-06 | 1,061,200 | 37.10 | 37.22 | 36.85 | 37.15 | 00:00:00 | | 2003-06-09 | 384,900 | 37.05 | 37.06 | 36.60 | 36.61 | 00:00:00 | | 2003-06-10 | 210,900 | 36.90 | 37.03 | 36.59 | 37.01 | 00:00:00 | | 2003-06-11 | 363,500 | 36.60 | 37.17 | 36.50 | 37.17 | 00:00:00 | | 2003-06-12 | 449,800 | 37.40 | 37.40 | 36.69 | 37.04 | 00:00:00 | | 2003-06-13 | 208,500 | 37.05 | 37.19 | 36.59 | 36.76 | 00:00:00 | | 2003-06-16 | 451,600 | 36.73 | 37.37 | 36.73 | 37.37 | 00:00:00 | | 2003-06-17 | 509,700 | 37.49 | 37.50 | 36.61 | 36.90 | 00:00:00 | | 2003-06-18 | 534,800 | 36.62 | 36.63 | 36.10 | 36.50 | 00:00:00 | | 2003-06-19 | 673,000 | 36.67 | 36.67 | 35.50 | 35.53 | 00:00:00 | | 2003-06-20 | 445,200 | 36.19 | 36.19 | 35.69 | 35.81 | 00:00:00 | | 2003-06-23 | 551,800 | 35.91 | 35.91 | 34.92 | 35.08 | 00:00:00 | | 2003-06-24 | 291,600 | 35.25 | 35.54 | 35.05 | 35.22 | 00:00:00 | | 2003-06-25 | 535,300 | 35.10 | 35.54 | 34.89 | 34.91 | 00:00:00 | | 2003-06-26 | 356,900 | 35.12 | 35.29 | 34.93 | 35.29 | 00:00:00 | | 2003-06-27 | 369,000 | 35.38 | 35.50 | 34.97 | 35.08 | 00:00:00 | | 2003-06-30 | 631,200 | 35.35 | 35.42 | 34.66 | 34.73 | 00:00:00 | | 2003-07-01 | 484,200 | 35.10 | 35.32 | 34.50 | 35.31 | 00:00:00 | | 2003-07-02 | 443,400 | 35.35 | 35.71 | 35.22 | 35.68 | 00:00:00 | | 2003-07-03 | 247,600 | 35.67 | 35.67 | 35.26 | 35.31 | 00:00:00 | | 2003-07-07 | 397,900 | 35.52 | 35.94 | 35.46 | 35.90 | 00:00:00 | | 2003-07-08 | 345,000 | 36.00 | 36.04 | 35.68 | 35.74 | 00:00:00 | | 2003-07-09 | 458,900 | 35.74 | 35.98 | 35.53 | 35.70 | 00:00:00 | | 2003-07-10 | 323,900 | 35.71 | 35.71 | 35.00 | 35.22 | 00:00:00 | | 2003-07-11 | 274,000 | 35.30 | 35.69 | 35.15 | 35.60 | 00:00:00 | | 2003-07-14 | 462,400 | 35.80 | 36.46 | 35.76 | 36.05 | 00:00:00 | | 2003-07-15 | 289,600 | 36.09 | 36.29 | 35.63 | 36.09 | 00:00:00 | | 2003-07-16 | 1,102,300 | 36.01 | 36.25 | 35.10 | 35.10 | 00:00:00 | | 2003-07-17 | 1,622,600 | 34.15 | 34.60 | 33.90 | 34.11 | 00:00:00 | | 2003-07-18 | 805,000 | 34.25 | 34.74 | 34.07 | 34.60 | 00:00:00 | | 2003-07-21 | 701,500 | 34.53 | 34.67 | 33.92 | 34.14 | 00:00:00 | | 2003-07-22 | 441,900 | 34.18 | 34.60 | 34.16 | 34.36 | 00:00:00 | | 2003-07-23 | 492,700 | 34.11 | 34.65 | 33.95 | 34.65 | 00:00:00 | | 2003-07-24 | 481,100 | 34.80 | 35.00 | 34.11 | 34.15 | 00:00:00 | | 2003-07-25 | 595,800 | 34.08 | 34.47 | 34.00 | 34.46 | 00:00:00 | | 2003-07-28 | 421,000 | 34.16 | 34.65 | 34.08 | 34.46 | 00:00:00 | | 2003-07-29 | 386,300 | 34.62 | 34.62 | 34.05 | 34.16 | 00:00:00 | | 2003-07-30 | 718,700 | 34.13 | 34.47 | 34.01 | 34.20 | 00:00:00 | | 2003-07-31 | 787,000 | 34.31 | 34.46 | 33.68 | 33.88 | 00:00:00 | | 2003-08-01 | 527,100 | 33.90 | 33.90 | 33.13 | 33.39 | 00:00:00 | | 2003-08-04 | 453,800 | 33.25 | 33.69 | 32.93 | 33.63 | 00:00:00 | | 2003-08-05 | 512,100 | 33.74 | 33.84 | 33.25 | 33.33 | 00:00:00 | | 2003-08-06 | 605,300 | 33.33 | 33.61 | 33.15 | 33.21 | 00:00:00 | | 2003-08-07 | 266,300 | 33.20 | 33.38 | 33.04 | 33.31 | 00:00:00 | | 2003-08-08 | 270,000 | 33.38 | 33.42 | 33.19 | 33.34 | 00:00:00 | | 2003-08-11 | 399,700 | 33.36 | 33.44 | 33.05 | 33.19 | 00:00:00 | | 2003-08-12 | 468,200 | 33.16 | 33.81 | 33.16 | 33.77 | 00:00:00 | | 2003-08-13 | 373,000 | 33.88 | 33.97 | 33.34 | 33.34 | 00:00:00 | | 2003-08-14 | 243,700 | 33.31 | 33.86 | 33.30 | 33.85 | 00:00:00 | | 2003-08-15 | 121,800 | 33.77 | 34.00 | 30.77 | 33.84 | 00:00:00 | | 2003-08-18 | 262,800 | 34.02 | 34.06 | 33.68 | 33.81 | 00:00:00 | | 2003-08-19 | 223,400 | 33.72 | 34.07 | 33.72 | 33.96 | 00:00:00 | | 2003-08-20 | 266,800 | 34.00 | 34.31 | 33.80 | 34.19 | 00:00:00 | | 2003-08-21 | 278,300 | 34.29 | 34.41 | 34.10 | 34.39 | 00:00:00 | | 2003-08-22 | 326,000 | 34.45 | 34.50 | 33.54 | 33.66 | 00:00:00 | | 2003-08-25 | 282,200 | 33.66 | 33.88 | 33.50 | 33.88 | 00:00:00 | | 2003-08-26 | 387,000 | 33.75 | 33.88 | 33.15 | 33.67 | 00:00:00 | | 2003-08-27 | 527,400 | 33.66 | 33.93 | 33.60 | 33.80 | 00:00:00 | | 2003-08-28 | 672,900 | 33.80 | 34.03 | 33.67 | 33.82 | 00:00:00 | | 2003-08-29 | 292,800 | 33.89 | 34.40 | 33.73 | 34.34 | 00:00:00 | | 2003-09-02 | 237,500 | 34.35 | 34.74 | 34.05 | 34.71 | 00:00:00 | | 2003-09-03 | 245,500 | 34.65 | 34.79 | 34.36 | 34.71 | 00:00:00 | | 2003-09-04 | 337,200 | 34.65 | 34.84 | 34.53 | 34.78 | 00:00:00 | | 2003-09-05 | 748,200 | 34.88 | 35.07 | 34.75 | 35.07 | 00:00:00 | | 2003-09-08 | 441,000 | 35.00 | 35.48 | 34.97 | 35.43 | 00:00:00 | | 2003-09-09 | 481,400 | 35.30 | 35.33 | 35.06 | 35.29 | 00:00:00 | | 2003-09-10 | 425,700 | 35.09 | 35.11 | 34.60 | 34.76 | 00:00:00 | | 2003-09-11 | 522,200 | 34.50 | 34.90 | 34.28 | 34.83 | 00:00:00 | | 2003-09-12 | 394,700 | 34.70 | 35.07 | 34.51 | 34.88 | 00:00:00 | | 2003-09-15 | 310,800 | 34.82 | 35.29 | 34.77 | 35.29 | 00:00:00 | | 2003-09-16 | 319,600 | 35.27 | 35.56 | 35.20 | 35.28 | 00:00:00 | | 2003-09-17 | 257,400 | 35.43 | 35.51 | 35.23 | 35.23 | 00:00:00 | | 2003-09-18 | 1,198,300 | 35.63 | 36.31 | 35.40 | 36.24 | 00:00:00 | | 2003-09-19 | 908,500 | 35.93 | 36.45 | 35.43 | 36.02 | 00:00:00 | | 2003-09-22 | 426,900 | 35.86 | 36.09 | 35.55 | 35.70 | 00:00:00 | | 2003-09-23 | 382,600 | 35.73 | 35.87 | 35.46 | 35.71 | 00:00:00 | | 2003-09-24 | 250,100 | 35.70 | 35.70 | 35.20 | 35.20 | 00:00:00 | | 2003-09-25 | 373,000 | 35.26 | 35.71 | 35.12 | 35.28 | 00:00:00 | | 2003-09-26 | 215,600 | 35.44 | 35.45 | 34.95 | 35.09 | 00:00:00 | | 2003-09-29 | 221,600 | 35.20 | 35.43 | 35.11 | 35.27 | 00:00:00 | | 2003-09-30 | 418,900 | 34.83 | 35.35 | 34.58 | 34.70 | 00:00:00 | | 2003-10-01 | 511,600 | 34.70 | 35.37 | 34.56 | 35.32 | 00:00:00 | | 2003-10-02 | 433,800 | 35.29 | 35.50 | 35.15 | 35.46 | 00:00:00 | | 2003-10-03 | 437,100 | 35.67 | 36.03 | 35.61 | 35.87 | 00:00:00 | | 2003-10-06 | 354,800 | 35.66 | 36.25 | 35.66 | 36.18 | 00:00:00 | | 2003-10-07 | 251,400 | 36.18 | 36.37 | 35.90 | 36.26 | 00:00:00 | | 2003-10-08 | 505,900 | 36.16 | 36.44 | 35.95 | 36.06 | 00:00:00 | | 2003-10-09 | 506,900 | 36.35 | 36.77 | 36.24 | 36.55 | 00:00:00 | | 2003-10-10 | 488,500 | 36.57 | 36.75 | 36.27 | 36.30 | 00:00:00 | | 2003-10-13 | 620,500 | 36.36 | 36.80 | 36.29 | 36.59 | 00:00:00 | | 2003-10-14 | 336,600 | 36.54 | 36.95 | 36.44 | 36.95 | 00:00:00 | | 2003-10-15 | 532,900 | 36.85 | 37.10 | 36.60 | 37.01 | 00:00:00 | | 2003-10-16 | 422,000 | 37.00 | 37.00 | 36.66 | 36.75 | 00:00:00 | | 2003-10-17 | 414,800 | 36.98 | 37.10 | 36.26 | 36.50 | 00:00:00 | | 2003-10-20 | 259,500 | 36.47 | 36.60 | 36.19 | 36.53 | 00:00:00 | | 2003-10-21 | 436,600 | 36.37 | 36.91 | 36.28 | 36.72 | 00:00:00 | | 2003-10-22 | 211,900 | 36.34 | 36.58 | 36.15 | 36.16 | 00:00:00 | | 2003-10-23 | 214,000 | 36.19 | 36.58 | 36.07 | 36.50 | 00:00:00 | | 2003-10-24 | 386,300 | 36.37 | 36.56 | 36.28 | 36.45 | 00:00:00 | | 2003-10-27 | 459,700 | 36.46 | 37.48 | 36.45 | 37.04 | 00:00:00 | | 2003-10-28 | 318,400 | 37.15 | 37.54 | 36.43 | 37.43 | 00:00:00 | | 2003-10-29 | 271,200 | 37.39 | 37.70 | 37.37 | 37.63 | 00:00:00 | | 2003-10-30 | 309,400 | 37.70 | 37.88 | 37.49 | 37.81 | 00:00:00 | | 2003-10-31 | 391,400 | 37.75 | 38.09 | 37.65 | 37.79 | 00:00:00 | | 2003-11-03 | 302,600 | 37.93 | 38.28 | 37.67 | 38.25 | 00:00:00 | | 2003-11-04 | 355,300 | 38.15 | 38.46 | 37.97 | 38.31 | 00:00:00 | | 2003-11-05 | 465,400 | 38.21 | 38.42 | 37.85 | 38.30 | 00:00:00 | | 2003-11-06 | 306,900 | 38.41 | 38.75 | 38.26 | 38.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
