CCSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	20.29	20.33	20.29	20.33	20.33	0.20%	325
Dec 23, 2024	20.29	20.32	20.28	20.29	20.29	-0.20%	2,258
Dec 20, 2024	20.30	20.33	20.30	20.33	20.33	0.07%	1,755
Dec 19, 2024	20.37	20.37	20.32	20.32	20.32	-0.07%	425
Dec 18, 2024	20.38	20.38	20.33	20.33	20.33	-0.32%	552
Dec 17, 2024	20.42	20.42	20.38	20.40	20.40	-0.12%	783
Dec 16, 2024	20.43	20.43	20.41	20.42	20.42	0.15%	496
Dec 13, 2024	20.44	20.44	20.39	20.39	20.39	-	1,107
Dec 12, 2024	20.38	20.43	20.38	20.39	20.39	-0.12%	1,408
Dec 11, 2024	20.51	20.52	20.42	20.42	20.42	0.02%	62,181
Dec 10, 2024	20.44	20.44	20.41	20.41	20.41	0.05%	319
Dec 9, 2024	20.43	20.44	20.40	20.40	20.40	-0.05%	565
Dec 6, 2024	20.43	20.45	20.38	20.41	20.41	0.10%	2,208
Dec 5, 2024	20.42	20.42	20.39	20.39	20.39	0.05%	999
Dec 4, 2024	20.41	20.42	20.38	20.38	20.38	0.05%	1,091
Dec 3, 2024	20.40	20.42	20.37	20.37	20.37	-0.20%	1,577
Dec 2, 2024	20.75	20.75	20.40	20.41	20.41	0.12%	2,841
Nov 29, 2024	20.43	20.43	20.39	20.39	20.39	0.20%	1,713
Nov 27, 2024	20.38	20.38	20.35	20.35	20.35	0.12%	492
Nov 26, 2024	20.36	20.36	20.32	20.32	20.32	-0.42%	552
Nov 25, 2024	20.44	20.44	20.41	20.41	20.33	0.22%	302
Nov 22, 2024	20.40	20.40	20.36	20.36	20.29	-0.02%	683
Nov 21, 2024	20.41	20.42	20.37	20.37	20.29	0.05%	1,315
Nov 20, 2024	20.40	20.40	20.36	20.36	20.28	-0.05%	4,713
Nov 19, 2024	20.39	20.40	20.36	20.37	20.29	-0.17%	1,537
Nov 18, 2024	20.36	20.40	20.32	20.40	20.33	0.27%	2,563
Nov 15, 2024	20.36	20.36	20.35	20.35	20.27	0.07%	201
Nov 14, 2024	20.38	20.38	20.33	20.33	20.26	0.02%	2,632
Nov 13, 2024	20.39	20.39	20.30	20.33	20.25	0.17%	471
Nov 12, 2024	20.36	20.38	20.29	20.29	20.22	-0.15%	794
Nov 11, 2024	20.53	20.53	20.27	20.32	20.25	-0.17%	1,027
Nov 8, 2024	20.40	20.40	20.33	20.36	20.28	-0.04%	14,730
Nov 7, 2024	20.38	20.38	20.35	20.36	20.29	0.14%	1,584
Nov 6, 2024	20.36	20.36	20.33	20.34	20.26	-0.02%	432
Nov 5, 2024	20.30	20.34	20.29	20.34	20.27	-0.02%	3,231
Nov 4, 2024	20.37	20.38	20.32	20.35	20.27	-0.12%	2,384
Nov 1, 2024	20.40	20.40	20.37	20.37	20.30	0.17%	582
Oct 31, 2024	20.36	20.36	20.34	20.34	20.26	-	755
Oct 30, 2024	20.35	20.37	20.34	20.34	20.26	-	378
Oct 29, 2024	20.28	20.34	20.28	20.34	20.26	0.02%	1,530
Oct 28, 2024	20.31	20.33	20.31	20.33	20.26	-0.39%	160
Oct 25, 2024	20.40	20.44	20.40	20.41	20.26	-0.05%	853
Oct 24, 2024	20.42	20.42	20.42	20.42	20.27	0.05%	88
Oct 23, 2024	20.38	20.41	20.38	20.41	20.26	-0.12%	528
Oct 22, 2024	20.47	20.47	20.44	20.44	20.28	-0.12%	1,483
Oct 21, 2024	20.39	20.46	20.39	20.46	20.31	0.07%	692
Oct 18, 2024	20.45	20.45	20.45	20.45	20.29	0.22%	113
Oct 17, 2024	20.47	20.47	20.40	20.40	20.25	-0.39%	4,677
Oct 16, 2024	20.48	20.48	20.48	20.48	20.33	0.24%	2,258
Oct 15, 2024	20.47	20.47	20.43	20.43	20.28	0.09%	1,198
Oct 14, 2024	20.42	21.25	20.40	20.41	20.26	0.01%	2,485
Oct 11, 2024	20.44	20.44	20.41	20.41	20.26	0.02%	236
Oct 10, 2024	20.37	20.44	20.37	20.41	20.25	0.05%	401
Oct 9, 2024	20.43	20.43	20.40	20.40	20.24	-0.03%	3,165
Oct 8, 2024	20.40	20.40	20.40	20.40	20.25	0.08%	661
Oct 7, 2024	20.40	20.40	20.39	20.39	20.23	-0.07%	585
Oct 4, 2024	20.45	21.26	20.40	20.40	20.25	-0.22%	4,878
Oct 3, 2024	20.42	20.46	20.42	20.45	20.29	-0.02%	643
Oct 2, 2024	20.51	20.54	20.44	20.45	20.30	-0.24%	2,507
Oct 1, 2024	20.51	20.55	20.43	20.50	20.35	0.27%	3,911
Sep 30, 2024	20.48	20.49	20.44	20.45	20.29	-0.05%	1,410
Sep 27, 2024	20.46	20.46	20.46	20.46	20.30	0.12%	311
Sep 26, 2024	20.40	20.43	20.40	20.43	20.28	-0.32%	177
Sep 25, 2024	20.47	20.53	20.47	20.50	20.28	-0.15%	1,198
Sep 24, 2024	22.30	22.30	20.53	20.53	20.31	0.12%	6,569
Sep 23, 2024	20.54	20.54	20.50	20.50	20.28	-0.07%	2,396
Sep 20, 2024	20.50	20.52	20.50	20.52	20.30	0.12%	1,910
Sep 19, 2024	20.49	20.49	20.49	20.49	20.27	0.12%	51
Sep 18, 2024	20.50	20.50	20.47	20.47	20.25	-0.05%	316
Sep 17, 2024	20.51	20.51	20.48	20.48	20.26	-0.17%	1,165
Sep 16, 2024	20.44	20.51	20.44	20.51	20.29	0.22%	603
Sep 13, 2024	20.50	20.50	20.47	20.47	20.25	0.10%	1,281
Sep 12, 2024	20.45	20.45	20.45	20.45	20.23	0.02%	169
Sep 11, 2024	20.48	20.48	20.42	20.44	20.22	-0.02%	1,723
Sep 10, 2024	20.40	20.45	20.40	20.45	20.23	0.05%	580
Sep 9, 2024	20.47	20.47	20.43	20.44	20.22	-0.07%	290
Sep 6, 2024	20.46	20.49	20.45	20.45	20.23	0.20%	626
Sep 5, 2024	20.37	20.44	20.37	20.41	20.19	0.10%	8,971
Sep 4, 2024	20.40	21.00	20.39	20.39	20.17	-	3,349
Sep 3, 2024	20.40	20.40	20.39	20.39	20.17	0.25%	1,094
Aug 30, 2024	20.35	20.38	20.34	20.34	20.12	-0.05%	1,043
Aug 29, 2024	20.38	20.38	20.34	20.35	20.13	0.02%	1,710
Aug 28, 2024	20.35	20.35	20.35	20.35	20.13	-	285
Aug 27, 2024	20.31	22.91	20.31	20.35	20.13	-0.49%	3,798
Aug 26, 2024	20.43	20.48	20.43	20.45	20.13	-	33,026
Aug 23, 2024	20.46	20.46	20.39	20.45	20.13	0.17%	280
Aug 22, 2024	20.45	20.45	20.38	20.41	20.10	-0.24%	450
Aug 21, 2024	20.45	20.46	20.42	20.46	20.15	0.27%	1,930
Aug 20, 2024	20.44	20.44	20.41	20.41	20.09	0.07%	348
Aug 19, 2024	20.42	20.43	20.38	20.39	20.08	-0.15%	3,403
Aug 16, 2024	20.41	20.42	20.40	20.42	20.11	0.27%	2,152
Aug 15, 2024	20.37	20.37	20.37	20.37	20.05	-0.24%	27
Aug 14, 2024	20.44	20.44	20.42	20.42	20.10	-0.02%	675
Aug 13, 2024	20.40	20.47	20.39	20.42	20.11	0.29%	18,798
Aug 12, 2024	20.38	20.38	20.33	20.36	20.05	0.02%	603
Aug 9, 2024	20.33	20.36	20.33	20.36	20.04	0.17%	2,400
Aug 8, 2024	20.32	20.32	20.32	20.32	20.01	-0.07%	68
Aug 7, 2024	20.30	20.34	20.30	20.34	20.02	-0.07%	1,460
Aug 6, 2024	20.40	20.40	20.32	20.35	20.04	-0.15%	333
Aug 5, 2024	20.47	20.47	20.38	20.38	20.07	-0.02%	232