CCSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	20.15	20.16	20.10	20.15	20.15	0.10%	2,088
Mar 10, 2026	20.21	20.23	20.13	20.13	20.13	-0.30%	10,685
Mar 9, 2026	20.08	20.19	20.08	20.19	20.19	0.22%	1,745
Mar 6, 2026	20.07	20.15	20.07	20.15	20.15	-0.20%	1,339
Mar 5, 2026	20.15	20.21	20.15	20.19	20.19	-0.15%	745
Mar 4, 2026	20.20	20.26	20.20	20.22	20.22	-	2,389
Mar 3, 2026	20.18	20.22	20.16	20.22	20.22	-0.05%	5,195
Mar 2, 2026	20.25	20.25	20.23	20.23	20.23	-0.17%	3,410
Feb 27, 2026	20.22	20.26	20.22	20.26	20.26	-0.44%	1,992
Feb 26, 2026	20.38	20.38	20.35	20.35	20.25	0.07%	818
Feb 25, 2026	20.32	20.37	20.30	20.34	20.24	-0.02%	2,682
Feb 24, 2026	20.38	20.38	20.33	20.34	20.24	-0.10%	2,823
Feb 23, 2026	20.32	20.38	20.32	20.36	20.26	0.15%	1,028
Feb 20, 2026	20.32	20.34	20.32	20.33	20.23	0.02%	3,606
Feb 19, 2026	20.27	20.35	20.27	20.33	20.23	0.07%	1,500
Feb 18, 2026	20.27	20.31	20.27	20.31	20.21	-0.02%	323
Feb 17, 2026	20.39	20.39	20.29	20.32	20.22	-0.07%	2,444
Feb 13, 2026	20.27	20.33	20.27	20.33	20.23	0.15%	1,688
Feb 12, 2026	20.23	20.34	20.23	20.30	20.20	0.15%	3,745
Feb 11, 2026	20.30	20.30	20.27	20.27	20.17	-0.02%	3,205
Feb 10, 2026	20.32	20.32	20.28	20.28	20.18	0.15%	589
Feb 9, 2026	20.28	20.28	20.25	20.25	20.15	0.07%	1,447
Feb 6, 2026	20.19	20.55	20.19	20.23	20.13	-0.02%	8,675
Feb 5, 2026	20.17	20.24	20.17	20.24	20.14	0.17%	1,754
Feb 4, 2026	20.22	20.22	20.13	20.20	20.11	0.07%	5,250
Feb 3, 2026	20.14	20.22	20.14	20.19	20.09	-0.02%	999
Feb 2, 2026	20.21	20.25	20.19	20.19	20.10	-0.07%	3,763
Jan 30, 2026	20.23	20.23	20.16	20.21	20.11	0.07%	2,374
Jan 29, 2026	20.18	20.19	20.13	20.19	20.10	-0.07%	2,179
Jan 28, 2026	20.26	20.26	20.17	20.21	20.08	-0.05%	9,147
Jan 27, 2026	20.17	20.25	20.17	20.22	20.09	0.02%	4,615
Jan 26, 2026	20.25	20.26	20.17	20.21	20.09	0.10%	4,610
Jan 23, 2026	20.22	20.22	20.19	20.19	20.07	-0.12%	12,473
Jan 22, 2026	20.28	20.28	20.22	20.22	20.09	0.12%	11,460
Jan 21, 2026	20.16	20.19	20.12	20.19	20.07	0.27%	3,240
Jan 20, 2026	20.19	20.22	20.14	20.14	20.01	-0.20%	3,631
Jan 16, 2026	20.23	20.23	20.18	20.18	20.05	-0.12%	36,009
Jan 15, 2026	20.18	20.20	20.18	20.20	20.08	-0.10%	951
Jan 14, 2026	20.22	20.22	20.22	20.22	20.10	0.05%	89
Jan 13, 2026	20.20	20.23	20.17	20.21	20.09	-0.02%	1,479
Jan 12, 2026	20.22	20.23	20.20	20.22	20.09	0.10%	2,184
Jan 9, 2026	20.22	20.22	20.20	20.20	20.07	0.02%	306
Jan 8, 2026	20.19	20.22	20.19	20.19	20.07	-0.05%	900
Jan 7, 2026	20.22	20.24	20.20	20.20	20.08	-0.03%	1,706
Jan 6, 2026	20.22	20.24	20.19	20.21	20.09	0.16%	18,753
Jan 5, 2026	20.22	20.22	20.18	20.18	20.05	-0.17%	1,964
Jan 2, 2026	20.14	20.21	20.14	20.21	20.09	0.45%	3,772
Dec 31, 2025	20.14	20.19	20.12	20.12	20.00	-0.40%	2,855
Dec 30, 2025	20.23	20.23	20.14	20.20	20.08	-	1,692
Dec 29, 2025	20.23	20.23	20.20	20.20	20.08	-0.62%	2,547