CCSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.67	19.67	19.61	19.64	19.64	0.09%	2,814
Sep 21, 2026	19.67	19.67	19.60	19.63	19.63	0.18%	2,391
Sep 18, 2026	19.55	19.59	19.55	19.59	19.59	-0.23%	1,203
Sep 17, 2026	19.67	19.67	19.64	19.64	19.64	0.33%	557
Sep 16, 2026	19.57	19.57	19.57	19.57	19.57	-0.02%	364
Sep 15, 2026	19.54	19.58	19.54	19.57	19.57	-0.04%	1,046
Sep 14, 2026	19.62	19.64	19.56	19.58	19.58	-0.10%	3,218
Sep 11, 2026	19.60	19.63	19.60	19.60	19.60	-0.07%	1,187
Sep 10, 2026	19.66	19.67	19.62	19.62	19.62	-0.56%	1,154
Sep 9, 2026	19.78	19.78	19.73	19.73	19.73	-0.15%	884
Sep 8, 2026	19.77	19.79	19.76	19.76	19.76	0.02%	3,550
Sep 4, 2026	19.71	19.76	19.71	19.75	19.75	-0.15%	525
Sep 3, 2026	19.77	19.78	19.77	19.78	19.78	0.20%	872
Sep 2, 2026	19.74	19.78	19.70	19.74	19.74	0.05%	1,074
Sep 1, 2026	19.78	19.78	19.73	19.73	19.73	-0.17%	2,078
Aug 31, 2026	19.78	19.78	19.74	19.77	19.77	-0.19%	2,290
Aug 28, 2026	19.81	19.81	19.80	19.80	19.80	-0.32%	222
Aug 27, 2026	19.88	19.92	19.86	19.92	19.87	0.02%	2,155
Aug 26, 2026	19.87	19.94	19.87	19.92	19.86	-0.08%	977
Aug 25, 2026	19.87	19.94	19.87	19.93	19.88	0.35%	1,478
Aug 24, 2026	19.82	19.86	19.82	19.86	19.81	0.08%	318
Aug 21, 2026	19.85	19.85	19.81	19.85	19.79	-0.05%	1,106
Aug 20, 2026	19.82	19.86	19.82	19.86	19.80	-0.18%	4,584
Aug 19, 2026	19.94	19.94	19.89	19.89	19.84	0.18%	302
Aug 18, 2026	19.80	19.87	19.80	19.86	19.80	0.03%	2,540
Aug 17, 2026	19.91	19.96	19.84	19.85	19.80	-0.10%	8,119
Aug 14, 2026	19.94	19.94	19.87	19.87	19.82	-0.20%	475
Aug 13, 2026	19.88	19.91	19.88	19.91	19.86	0.25%	515
Aug 12, 2026	19.93	19.93	19.84	19.86	19.81	0.10%	1,031
Aug 11, 2026	19.89	19.90	19.84	19.84	19.79	0.05%	939
Aug 10, 2026	19.90	19.90	19.83	19.83	19.78	-0.30%	2,537
Aug 7, 2026	19.94	19.95	19.89	19.89	19.84	0.20%	4,462
Aug 6, 2026	19.90	19.91	19.85	19.85	19.80	-0.18%	3,809
Aug 5, 2026	19.93	19.93	19.89	19.89	19.83	-	1,741
Aug 4, 2026	19.91	19.92	19.86	19.89	19.83	0.38%	2,704
Aug 3, 2026	19.86	19.86	19.81	19.81	19.76	0.15%	6,671
Jul 31, 2026	19.76	19.80	19.73	19.78	19.73	-0.20%	3,403
Jul 30, 2026	19.83	19.83	19.82	19.82	19.77	0.04%	526
Jul 29, 2026	19.85	19.89	19.84	19.89	19.76	-0.15%	4,230
Jul 28, 2026	19.84	19.92	19.84	19.92	19.79	0.18%	844
Jul 27, 2026	19.85	19.88	19.84	19.88	19.76	0.13%	1,338
Jul 24, 2026	19.86	19.86	19.86	19.86	19.73	-0.15%	343
Jul 23, 2026	19.88	19.91	19.82	19.89	19.76	-0.03%	15,337
Jul 22, 2026	19.94	19.94	19.86	19.89	19.77	-0.15%	1,527
Jul 21, 2026	19.97	19.97	19.92	19.92	19.80	-0.15%	2,505
Jul 20, 2026	19.93	19.95	19.90	19.95	19.83	-0.13%	2,299
Jul 17, 2026	20.03	20.08	19.98	19.98	19.85	0.03%	2,124
Jul 16, 2026	20.01	20.01	19.93	19.97	19.85	-0.05%	4,232
Jul 15, 2026	19.99	19.99	19.91	19.98	19.86	0.28%	666
Jul 14, 2026	19.96	19.98	19.90	19.93	19.80	0.18%	2,500