CCSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	19.50	19.55	19.50	19.50	19.50	-0.71%	3,110
Nov 9, 2026	19.68	19.68	19.63	19.64	19.64	0.08%	520
Nov 6, 2026	19.65	19.66	19.57	19.63	19.63	-0.10%	1,040
Nov 5, 2026	19.57	19.67	19.57	19.65	19.65	0.18%	1,945
Nov 4, 2026	19.53	19.61	19.53	19.61	19.61	0.41%	1,661
Nov 3, 2026	19.53	19.57	19.53	19.53	19.53	0.03%	2,210
Nov 2, 2026	19.53	19.53	19.52	19.53	19.53	-0.05%	15,044
Oct 30, 2026	19.59	19.59	19.54	19.54	19.54	0.04%	584
Oct 29, 2026	19.61	19.61	19.61	19.61	19.53	0.23%	85
Oct 28, 2026	19.54	19.56	19.54	19.56	19.48	-0.10%	255
Oct 27, 2026	19.58	19.58	19.52	19.58	19.50	-0.03%	2,615
Oct 26, 2026	19.61	19.61	19.59	19.59	19.51	0.15%	192
Oct 23, 2026	19.56	19.56	19.56	19.56	19.48	-0.15%	291
Oct 22, 2026	19.59	19.59	19.59	19.59	19.51	0.62%	27
Oct 21, 2026	19.44	19.47	19.44	19.47	19.39	-0.05%	698
Oct 20, 2026	19.42	19.48	19.41	19.48	19.40	0.15%	715
Oct 19, 2026	19.53	19.53	19.45	19.45	19.37	-0.29%	530
Oct 16, 2026	19.45	19.50	19.45	19.50	19.43	-0.02%	991
Oct 15, 2026	19.47	19.51	19.45	19.51	19.43	0.46%	3,768
Oct 14, 2026	19.31	19.42	19.31	19.42	19.34	-	3,819
Oct 13, 2026	19.42	19.42	19.42	19.42	19.34	0.05%	286
Oct 12, 2026	19.39	19.41	19.39	19.41	19.33	0.08%	830
Oct 9, 2026	19.41	19.43	19.39	19.39	19.31	-0.08%	8,589
Oct 8, 2026	19.39	19.41	19.39	19.41	19.33	0.21%	1,042
Oct 7, 2026	19.34	19.37	19.33	19.37	19.29	-0.01%	2,490
Oct 6, 2026	19.40	19.40	19.37	19.37	19.29	0.21%	5,805
Oct 5, 2026	19.35	19.35	19.33	19.33	19.25	0.08%	332
Oct 2, 2026	19.38	19.38	19.30	19.31	19.23	-0.18%	6,779
Oct 1, 2026	19.32	19.65	19.26	19.34	19.27	0.20%	12,651
Sep 30, 2026	19.38	19.38	19.30	19.31	19.23	-0.16%	2,161
Sep 29, 2026	19.33	19.35	19.33	19.34	19.26	0.05%	3,557
Sep 28, 2026	19.43	19.43	19.39	19.39	19.25	-0.41%	1,946
Sep 25, 2026	19.49	19.49	19.46	19.47	19.33	0.12%	989
Sep 24, 2026	19.45	19.45	19.45	19.45	19.30	-0.33%	296
Sep 23, 2026	19.65	19.65	19.51	19.51	19.37	-0.68%	228
Sep 22, 2026	19.67	19.67	19.61	19.64	19.50	0.09%	2,814
Sep 21, 2026	19.67	19.67	19.60	19.63	19.48	0.18%	2,391
Sep 18, 2026	19.55	19.59	19.55	19.59	19.45	-0.23%	1,203
Sep 17, 2026	19.67	19.67	19.64	19.64	19.49	0.33%	557
Sep 16, 2026	19.57	19.57	19.57	19.57	19.43	-0.02%	364
Sep 15, 2026	19.54	19.58	19.54	19.57	19.43	-0.04%	1,046
Sep 14, 2026	19.62	19.64	19.56	19.58	19.44	-0.10%	3,218
Sep 11, 2026	19.60	19.63	19.60	19.60	19.46	-0.07%	1,187
Sep 10, 2026	19.66	19.67	19.62	19.62	19.47	-0.56%	1,154
Sep 9, 2026	19.78	19.78	19.73	19.73	19.58	-0.15%	884
Sep 8, 2026	19.77	19.79	19.76	19.76	19.61	0.02%	3,550
Sep 4, 2026	19.71	19.76	19.71	19.75	19.61	-0.15%	525
Sep 3, 2026	19.77	19.78	19.77	19.78	19.64	0.20%	872
Sep 2, 2026	19.74	19.78	19.70	19.74	19.60	0.05%	1,074
Sep 1, 2026	19.78	19.78	19.73	19.73	19.59	-0.17%	2,078