Quantcast
CBSHP

Historical Stock Prices

$26.65
*  
0.09
0.34%
Get CBSHP Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading CBSHP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 26.5351 26.65 26.5351 26.65 459
06/13/2019 26.56 26.56 26.56 26.56 2,188
06/12/2019 26.56 26.66 26.56 26.66 2,184
06/11/2019 26.5284 26.5284 26.5284 26.5284 174
06/10/2019 26.59 26.59 26.49 26.58 5,592
06/07/2019 26.337 26.403 26.337 26.403 2,097
06/06/2019 26.2 26.28 26.14 26.28 1,837
06/05/2019 26.13 26.39 26.13 26.29 7,655
06/04/2019 26.267 26.267 26.21 26.26 2,986
06/03/2019 26.26 26.3175 26.13 26.13 4,295
05/31/2019 26.1 26.27 26.1 26.27 53,471
05/30/2019 26.12 26.14 26.07 26.14 3,695
05/29/2019 26.15 26.15 26.04 26.12 10,182
05/28/2019 26.1 26.19 26.05 26.13 8,123
05/24/2019 26.07 26.2 26.04 26.2 6,985
05/23/2019 26.15 26.19 26.04 26.08 5,037
05/22/2019 26.1557 26.2799 26.04 26.15 2,811
05/21/2019 26.117 26.2 26.03 26.09 5,798
05/20/2019 26.23 26.25 26.15 26.21 2,894
05/17/2019 26.17 26.29 26.15 26.21 3,140
05/16/2019 26.098 26.43 26.05 26.29 15,102
05/15/2019 26.29 26.51 26.29 26.51 4,756
05/14/2019 26.31 26.34 26.31 26.34 1,785
05/13/2019 26.22 26.34 26.22 26.34 9,912
05/10/2019 26.16 26.34 26.16 26.3129 4,781
05/09/2019 26.15 26.15 26.15 26.15 1,482
05/08/2019 26.21 26.255 26.15 26.17 5,027
05/07/2019 26.25 26.28 26.24 26.24 1,699
05/06/2019 26.21 26.3 26.2075 26.22 2,402
05/03/2019 26.34 26.36 26.29 26.32 10,244
05/02/2019 26.275 26.35 26.26 26.26 5,451
05/01/2019 26.31 26.45 26.31 26.45 2,640
04/30/2019 26.39 26.48 26.275 26.48 47,436
04/29/2019 26.3 26.42 26.3 26.41 7,616
04/26/2019 26.2477 26.34 26.2477 26.34 2,051
04/25/2019 26.22 26.29 26.18 26.29 9,850
04/24/2019 26.32 26.32 26.12 26.25 34,158
04/23/2019 26.37 26.38 26.23 26.32 11,157
04/22/2019 26.54 26.54 26.22 26.33 15,083
04/18/2019 26.42 26.499 26.31 26.32 13,853
04/17/2019 26.52 26.55 26.4 26.55 6,623
04/16/2019 26.55 26.5999 26.47 26.4968 5,201
04/15/2019 26.401 26.5 26.3101 26.5 17,858
04/12/2019 26.4 26.45 26.4 26.44 5,878
04/11/2019 26.31 26.4485 26.3041 26.3999 2,821
04/10/2019 26.3432 26.5 26.3432 26.4596 3,449
04/09/2019 26.4983 26.4983 26.3 26.3 1,736
04/08/2019 26.4653 26.5181 26.331 26.331 3,424
04/05/2019 26.6668 26.7 26.6251 26.7 4,288
04/04/2019 26.58 26.7 26.58 26.69 3,381
04/03/2019 26.55 26.6856 26.5 26.68 4,961
04/02/2019 26.69 26.7 26.65 26.7 9,473
04/01/2019 26.79 26.83 26.47 26.7 14,451
03/29/2019 26.68 26.91 26.2836 26.91 43,657
03/28/2019 26.45 26.98 26.45 26.8 18,785
03/27/2019 26.16 26.45 26.15 26.45 13,957
03/26/2019 26.1 26.23 25.96 26.23 9,611
03/25/2019 25.975 26.0563 25.975 26.0563 2,249
03/22/2019 26.01 26.14 25.96 26.13 16,656
03/21/2019 26 26.15 25.99 26.14 3,429
03/20/2019 26.03 26.0927 25.86 26.0927 3,500
03/19/2019 26.02 26.0412 26 26 1,650
03/18/2019 26.07 26.15 26 26.06 12,208
03/15/2019 26.12 26.12 25.985 26.06 6,676
03/14/2019 25.93 26.11 25.93 26.047 1,987
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio