CCSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	19.90	19.90	19.83	19.84	19.84	-0.25%	2,537
Aug 7, 2026	19.94	19.95	19.89	19.89	19.89	0.20%	4,462
Aug 6, 2026	19.90	19.91	19.85	19.85	19.85	-0.18%	3,809
Aug 5, 2026	19.93	19.93	19.89	19.89	19.89	-	1,741
Aug 4, 2026	19.91	19.92	19.86	19.89	19.89	0.38%	2,704
Aug 3, 2026	19.86	19.86	19.81	19.81	19.81	0.15%	6,671
Jul 31, 2026	19.76	19.80	19.73	19.78	19.78	-0.20%	3,403
Jul 30, 2026	19.83	19.83	19.82	19.82	19.82	0.04%	526
Jul 29, 2026	19.85	19.89	19.84	19.89	19.81	-0.15%	4,230
Jul 28, 2026	19.84	19.92	19.84	19.92	19.84	0.18%	844
Jul 27, 2026	19.85	19.88	19.84	19.88	19.81	0.13%	1,338
Jul 24, 2026	19.86	19.86	19.86	19.86	19.78	-0.15%	343
Jul 23, 2026	19.88	19.91	19.82	19.89	19.81	-0.03%	15,337
Jul 22, 2026	19.94	19.94	19.86	19.89	19.82	-0.15%	1,527
Jul 21, 2026	19.97	19.97	19.92	19.92	19.85	-0.15%	2,505
Jul 20, 2026	19.93	19.95	19.90	19.95	19.88	-0.13%	2,299
Jul 17, 2026	20.03	20.08	19.98	19.98	19.90	0.03%	2,124
Jul 16, 2026	20.01	20.01	19.93	19.97	19.90	-0.05%	4,232
Jul 15, 2026	19.99	19.99	19.91	19.98	19.91	0.28%	666
Jul 14, 2026	19.96	19.98	19.90	19.93	19.85	0.18%	2,500
Jul 13, 2026	19.96	19.96	19.89	19.89	19.82	-0.25%	3,388
Jul 10, 2026	20.02	21.98	19.94	19.94	19.87	-0.18%	12,587
Jul 9, 2026	19.88	20.05	19.88	19.98	19.90	0.26%	7,386
Jul 8, 2026	19.94	19.94	19.86	19.92	19.85	-0.19%	1,218
Jul 7, 2026	19.95	19.96	19.95	19.96	19.89	-0.18%	180
Jul 6, 2026	20.05	20.05	19.98	20.00	19.92	0.03%	6,871
Jul 2, 2026	20.02	20.02	19.98	19.99	19.92	0.08%	8,683
Jul 1, 2026	19.98	20.00	19.95	19.98	19.90	-	4,701
Jun 30, 2026	20.04	20.04	19.98	19.98	19.90	-0.20%	3,017
Jun 29, 2026	20.14	20.14	20.06	20.09	19.94	0.05%	3,917
Jun 26, 2026	20.04	20.09	20.04	20.08	19.93	0.10%	2,195
Jun 25, 2026	20.09	20.10	20.06	20.06	19.91	0.10%	1,370
Jun 24, 2026	20.08	20.08	20.02	20.04	19.89	0.10%	1,467
Jun 23, 2026	20.03	20.03	20.02	20.02	19.87	0.28%	1,578
Jun 22, 2026	19.98	19.99	19.97	19.97	19.82	-0.25%	5,206
Jun 18, 2026	20.03	20.03	19.97	20.02	19.87	0.30%	3,677
Jun 17, 2026	20.07	20.07	19.96	19.96	19.81	-0.45%	5,503
Jun 16, 2026	20.06	20.07	20.00	20.05	19.90	-	17,230
Jun 15, 2026	20.09	20.09	20.02	20.05	19.90	0.20%	2,180
Jun 12, 2026	19.97	20.01	19.97	20.01	19.86	-0.10%	1,042
Jun 11, 2026	20.02	20.03	19.93	20.03	19.88	0.25%	5,141
Jun 10, 2026	19.92	20.06	19.92	19.98	19.83	0.08%	5,183
Jun 9, 2026	19.99	19.99	19.96	19.96	19.81	0.13%	3,488
Jun 8, 2026	19.99	19.99	19.94	19.94	19.79	0.10%	4,215
Jun 5, 2026	19.98	19.98	19.92	19.92	19.77	-0.47%	6,552
Jun 4, 2026	20.05	20.05	20.01	20.01	19.86	0.13%	2,235
Jun 3, 2026	20.01	20.01	19.97	19.99	19.84	-0.15%	13,410
Jun 2, 2026	19.98	20.05	19.96	20.02	19.87	0.10%	29,114
Jun 1, 2026	19.99	20.00	19.99	20.00	19.85	-0.12%	5,626
May 29, 2026	20.06	20.06	20.02	20.02	19.87	0.07%	557