CCSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.44	20.44	20.10	20.10	20.10	-1.90%	585
Oct 30, 2024	20.48	20.71	20.48	20.49	20.49	-1.11%	4,000
Oct 29, 2024	20.63	20.72	20.63	20.72	20.72	-0.91%	3,504
Oct 28, 2024	20.95	20.95	20.91	20.91	20.91	2.10%	400
Oct 25, 2024	20.48	20.48	20.48	20.48	20.48	-0.15%	541
Oct 24, 2024	20.42	20.51	20.42	20.51	20.51	1.23%	208
Oct 23, 2024	20.39	20.40	20.26	20.26	20.26	-1.41%	2,500
Oct 22, 2024	20.55	20.55	20.55	20.55	20.55	-0.53%	200
Oct 21, 2024	20.67	20.80	20.66	20.66	20.66	-0.77%	5,941
Oct 18, 2024	20.84	20.84	20.82	20.82	20.82	0.97%	500
Oct 17, 2024	20.59	20.76	20.58	20.62	20.62	-0.63%	4,700
Oct 16, 2024	20.70	20.75	20.70	20.75	20.75	1.32%	600
Oct 15, 2024	20.58	20.63	20.48	20.48	20.48	-1.21%	3,736
Oct 14, 2024	20.75	20.75	20.68	20.73	20.73	0.05%	3,509
Oct 11, 2024	20.38	20.76	20.37	20.72	20.72	0.88%	5,300
Oct 10, 2024	20.57	20.57	20.50	20.54	20.54	-1.30%	1,335
Oct 9, 2024	20.67	20.87	20.66	20.81	20.81	0.87%	7,100
Oct 8, 2024	20.66	20.66	20.46	20.63	20.63	-0.96%	8,407
Oct 7, 2024	20.80	20.85	20.77	20.83	20.83	0.29%	4,000
Oct 4, 2024	20.67	20.77	20.66	20.77	20.77	1.42%	5,400
Oct 3, 2024	20.49	20.49	20.45	20.48	20.48	-1.25%	1,100
Oct 2, 2024	20.69	20.74	20.61	20.74	20.74	0.24%	8,138
Oct 1, 2024	20.60	20.69	20.52	20.69	20.69	-0.10%	19,700
Sep 30, 2024	20.82	20.82	20.54	20.71	20.71	0.05%	5,604
Sep 27, 2024	20.65	20.70	20.65	20.70	20.70	0.53%	740
Sep 26, 2024	20.61	20.77	20.55	20.59	20.59	2.03%	1,300
Sep 25, 2024	20.24	20.37	20.18	20.18	20.18	-1.22%	4,029
Sep 24, 2024	20.35	20.45	20.35	20.43	20.43	1.84%	3,614
Sep 23, 2024	19.83	20.06	19.83	20.06	20.06	1.52%	423
Sep 20, 2024	19.76	19.76	19.74	19.76	19.76	-0.85%	800
Sep 19, 2024	19.81	19.93	19.81	19.93	19.93	2.73%	300
Sep 18, 2024	19.40	19.40	19.40	19.40	19.40	-0.31%	400
Sep 17, 2024	19.64	19.64	19.46	19.46	19.46	0.78%	400
Sep 16, 2024	19.30	19.31	19.28	19.31	19.31	0.16%	247
Sep 13, 2024	19.21	19.32	19.21	19.28	19.28	1.42%	500
Sep 12, 2024	19.03	19.08	19.01	19.01	19.01	0.21%	449
Sep 11, 2024	18.78	18.97	18.78	18.97	18.97	2.82%	7,200
Sep 10, 2024	18.34	18.45	18.34	18.45	18.45	0.65%	407
Sep 9, 2024	18.31	18.45	18.31	18.33	18.33	0.77%	1,400
Sep 6, 2024	18.37	18.37	18.19	18.19	18.19	-2.10%	400
Sep 5, 2024	18.61	18.61	18.55	18.58	18.58	0.22%	1,917
Sep 4, 2024	18.55	18.77	18.54	18.54	18.54	-1.33%	1,600
Sep 3, 2024	19.24	19.24	18.79	18.79	18.79	-2.59%	2,104
Aug 30, 2024	19.12	19.34	19.12	19.29	19.29	0.89%	2,400
Aug 29, 2024	19.18	19.35	19.12	19.12	19.12	1.00%	1,937
Aug 28, 2024	19.25	19.25	18.92	18.93	18.93	-2.52%	9,239
Aug 27, 2024	19.31	19.42	19.21	19.42	19.42	-0.15%	6,200
Aug 26, 2024	19.69	19.75	19.45	19.45	19.45	-0.21%	62,200
Aug 23, 2024	19.41	19.49	19.41	19.49	19.49	3.23%	548
Aug 22, 2024	19.18	19.18	18.88	18.88	18.88	-0.89%	3,700
Aug 21, 2024	19.09	19.09	19.05	19.05	19.05	1.60%	400
Aug 20, 2024	18.72	18.75	18.72	18.75	18.75	-1.32%	307
Aug 19, 2024	18.78	19.00	18.78	19.00	19.00	1.71%	503
Aug 16, 2024	18.62	18.81	18.62	18.68	18.68	-0.21%	2,500
Aug 15, 2024	18.72	18.72	18.72	18.72	18.72	2.18%	200
Aug 14, 2024	18.46	18.47	18.23	18.32	18.32	-	5,216
Aug 13, 2024	18.22	18.32	18.12	18.32	18.32	1.72%	24,000
Aug 12, 2024	18.03	18.03	17.96	18.01	18.01	-0.88%	11,900
Aug 9, 2024	18.17	18.17	18.10	18.17	18.17	-0.33%	2,342
Aug 8, 2024	18.08	18.24	18.08	18.23	18.23	2.13%	522
Aug 7, 2024	18.35	18.35	17.85	17.85	17.85	-1.38%	900
Aug 6, 2024	18.15	18.15	18.08	18.10	18.10	1.12%	1,632
Aug 5, 2024	18.05	18.05	17.70	17.90	17.90	-2.72%	2,216
Aug 2, 2024	18.63	18.63	18.34	18.40	18.40	-3.00%	900
Aug 1, 2024	19.41	19.41	18.97	18.97	18.97	-3.56%	2,313
Jul 31, 2024	19.60	19.67	19.60	19.67	19.67	2.39%	2,342
Jul 30, 2024	19.44	19.44	19.21	19.21	19.21	-0.77%	743
Jul 29, 2024	19.50	19.50	19.36	19.36	19.36	-0.41%	219
Jul 26, 2024	19.40	19.44	19.38	19.44	19.44	1.94%	543
Jul 25, 2024	19.06	19.18	19.06	19.07	19.07	-0.63%	2,841
Jul 24, 2024	19.60	19.60	19.19	19.19	19.19	-2.98%	1,200
Jul 23, 2024	19.70	19.81	19.70	19.78	19.78	-0.40%	900
Jul 22, 2024	19.73	19.86	19.73	19.86	19.86	1.95%	1,900
Jul 19, 2024	19.67	19.67	19.45	19.48	19.48	-1.22%	700
Jul 18, 2024	20.00	20.07	19.72	19.72	19.72	-0.40%	532
Jul 17, 2024	20.31	20.31	19.80	19.80	19.80	-2.89%	309
Jul 16, 2024	19.70	20.41	19.70	20.39	20.39	2.57%	10,000
Jul 15, 2024	19.88	20.10	19.88	19.88	19.88	-0.85%	5,638
Jul 12, 2024	20.05	20.13	20.04	20.05	20.05	1.83%	935
Jul 11, 2024	19.75	19.90	19.68	19.69	19.69	1.76%	4,500
Jul 10, 2024	19.09	19.35	19.09	19.35	19.35	1.74%	600
Jul 9, 2024	18.93	19.10	18.93	19.02	19.02	0.11%	18,400
Jul 8, 2024	19.05	19.15	19.00	19.00	19.00	0.05%	1,600
Jul 5, 2024	18.99	18.99	18.91	18.99	18.99	-0.52%	501
Jul 3, 2024	18.91	19.10	18.91	19.09	19.09	2.58%	7,100
Jul 2, 2024	18.65	18.68	18.57	18.61	18.61	0.76%	16,200
Jul 1, 2024	18.72	18.72	18.47	18.47	18.47	-0.32%	3,939
Jun 28, 2024	19.03	19.04	18.53	18.53	18.53	-1.44%	3,805
Jun 27, 2024	18.74	18.83	18.74	18.80	18.80	0.21%	1,200
Jun 26, 2024	18.72	18.76	18.72	18.76	18.76	0.70%	508
Jun 25, 2024	18.67	18.67	18.55	18.63	18.63	-0.96%	4,848
Jun 24, 2024	18.89	18.89	18.81	18.81	18.81	0.70%	300
Jun 21, 2024	18.66	18.68	18.37	18.68	18.68	-	10,124
Jun 20, 2024	18.79	18.81	18.66	18.68	18.68	-1.16%	2,833
Jun 18, 2024	18.87	18.90	18.84	18.90	18.90	-0.11%	13,200
Jun 17, 2024	18.95	18.95	18.74	18.92	18.92	0.75%	2,400
Jun 14, 2024	18.78	18.78	18.78	18.78	18.78	-1.47%	200
Jun 13, 2024	19.13	19.13	19.05	19.06	19.06	-0.52%	600
Jun 12, 2024	19.32	19.32	19.16	19.16	19.16	1.16%	1,020
Jun 11, 2024	18.73	18.94	18.73	18.94	18.94	-0.79%	30,033