CBSE(CBSE)
CBSE
$47.30—Stale · unknown old
NYSE • Last print unknown ago
$47.30—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $47.44 | $47.50 | $47.25 | $47.27 | 12,400 |
| 9/10/2026 | $47.16 | $47.23 | $46.91 | $46.92 | 11,600 |
| 9/9/2026 | $48.17 | $48.17 | $47.70 | $47.73 | 7,100 |
| 9/8/2026 | $48.27 | $48.30 | $47.99 | $47.99 | 2,046 |
| 9/4/2026 | $47.32 | $47.59 | $47.32 | $47.59 | 845 |
| 9/3/2026 | $47.42 | $47.51 | $47.39 | $47.44 | 4,118 |
| 9/2/2026 | $47.06 | $47.34 | $47.06 | $47.22 | 2,300 |
| 9/1/2026 | $47.36 | $47.36 | $47.30 | $47.30 | 547 |
| 8/31/2026 | $47.63 | $47.74 | $47.63 | $47.74 | 509 |
| 8/28/2026 | $48.17 | $48.17 | $47.66 | $47.67 | 932 |
| 8/27/2026 | $48.79 | $48.79 | $48.79 | $48.79 | 200 |
| 8/26/2026 | $48.20 | $48.20 | $48.16 | $48.16 | 1,004 |
| 8/25/2026 | $48.26 | $48.34 | $48.26 | $48.34 | 3,900 |
| 8/24/2026 | $48.18 | $48.18 | $47.71 | $47.89 | 7,600 |
| 8/21/2026 | $48.55 | $48.55 | $48.55 | $48.55 | 514 |
| 8/20/2026 | $48.31 | $48.31 | $48.09 | $48.16 | 935 |
| 8/19/2026 | $47.80 | $48.06 | $47.80 | $48.04 | 1,150 |
| 8/18/2026 | $48.11 | $48.11 | $47.56 | $47.56 | 1,219 |
| 8/17/2026 | $49.30 | $49.56 | $49.30 | $49.38 | 1,515 |
| 8/14/2026 | $48.90 | $48.90 | $48.73 | $48.88 | 2,802 |
| 8/13/2026 | $48.24 | $49.06 | $48.24 | $48.59 | 2,104 |
| 8/12/2026 | $48.45 | $48.96 | $48.45 | $48.80 | 6,200 |
| 8/11/2026 | $47.63 | $48.00 | $47.63 | $47.75 | 7,526 |
| 8/10/2026 | $47.79 | $48.13 | $47.69 | $47.69 | 136,628 |
| 8/7/2026 | $48.06 | $48.10 | $47.99 | $47.99 | 519 |
| 8/6/2026 | $47.42 | $47.79 | $47.40 | $47.40 | 5,600 |
| 8/5/2026 | $48.02 | $48.08 | $47.63 | $47.63 | 15,308 |
| 8/4/2026 | $47.23 | $47.81 | $47.23 | $47.81 | 1,200 |
| 8/3/2026 | $46.24 | $46.79 | $46.24 | $46.71 | 2,000 |
| 7/31/2026 | $46.04 | $46.47 | $46.04 | $46.31 | 5,001 |
| 7/30/2026 | $45.83 | $46.09 | $45.83 | $46.09 | 3,606 |
| 7/29/2026 | $45.95 | $46.29 | $45.53 | $45.53 | 6,432 |
| 7/28/2026 | $46.11 | $46.30 | $46.11 | $46.27 | 7,600 |
| 7/27/2026 | $47.82 | $47.85 | $46.56 | $47.11 | 9,500 |
| 7/24/2026 | $48.42 | $48.42 | $47.49 | $47.49 | 6,508 |
| 7/23/2026 | $48.88 | $48.88 | $48.64 | $48.64 | 1,610 |
| 7/22/2026 | $49.21 | $49.21 | $49.21 | $49.21 | 200 |
| 7/21/2026 | $49.07 | $49.15 | $49.07 | $49.15 | 809 |
| 7/20/2026 | $48.72 | $48.86 | $48.41 | $48.45 | 2,100 |
| 7/17/2026 | $48.19 | $48.81 | $48.19 | $48.63 | 9,200 |
| 7/16/2026 | $49.35 | $49.39 | $48.85 | $48.88 | 2,800 |
| 7/15/2026 | $49.19 | $49.59 | $49.13 | $49.59 | 1,800 |
| 7/14/2026 | $49.61 | $49.82 | $49.60 | $49.82 | 7,200 |
| 7/13/2026 | $49.62 | $49.62 | $49.23 | $49.25 | 4,341 |
| 7/10/2026 | $49.62 | $49.79 | $49.62 | $49.79 | 523 |
| 7/9/2026 | $49.72 | $50.18 | $49.70 | $50.11 | 4,130 |
| 7/8/2026 | $48.82 | $49.09 | $48.78 | $49.09 | 1,009 |
| 7/7/2026 | $50.07 | $50.07 | $49.08 | $49.32 | 5,619 |
| 7/6/2026 | $50.82 | $50.90 | $50.51 | $50.58 | 3,324 |
| 7/2/2026 | $51.43 | $51.47 | $50.31 | $50.37 | 2,348 |
| 7/1/2026 | $51.37 | $51.37 | $50.97 | $50.97 | 67,900 |
| 6/30/2026 | $51.93 | $52.36 | $51.93 | $52.36 | 2,508 |
| 6/29/2026 | $50.87 | $51.56 | $50.44 | $51.56 | 1,920 |
| 6/26/2026 | $50.58 | $51.07 | $50.38 | $51.07 | 45,946 |
| 6/25/2026 | $50.88 | $51.04 | $50.82 | $51.04 | 16,900 |
| 6/24/2026 | $50.00 | $50.31 | $50.00 | $50.31 | 3,900 |
| 6/23/2026 | $50.83 | $50.83 | $50.06 | $50.22 | 25,610 |
| 6/22/2026 | $52.36 | $52.36 | $51.59 | $51.98 | 13,427 |
| 6/18/2026 | $50.90 | $51.79 | $50.89 | $51.77 | 18,800 |
| 6/17/2026 | $50.77 | $50.77 | $49.70 | $49.78 | 15,349 |
| 6/16/2026 | $50.68 | $50.95 | $49.61 | $49.61 | 7,900 |
| 6/15/2026 | $50.72 | $51.13 | $50.72 | $50.83 | 11,000 |