CCSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.12	28.26	28.09	28.26	28.26	1.15%	510
Jun 17, 2026	28.19	28.41	27.94	27.94	27.94	-1.26%	2,831
Jun 16, 2026	28.53	28.55	28.30	28.30	28.30	-0.75%	3,389
Jun 15, 2026	29.23	29.23	28.51	28.51	28.51	1.20%	4,062
Jun 12, 2026	27.91	28.29	27.91	28.17	28.17	1.45%	2,056
Jun 11, 2026	27.24	27.78	27.18	27.77	27.77	3.24%	1,646
Jun 10, 2026	27.77	27.77	26.90	26.90	26.90	-3.66%	4,089
Jun 9, 2026	28.79	28.79	27.63	27.92	27.92	-0.62%	2,841
Jun 8, 2026	28.59	28.59	28.09	28.09	28.09	-0.21%	3,721
Jun 5, 2026	28.73	28.73	28.12	28.15	28.15	-4.83%	2,821
Jun 4, 2026	29.95	29.95	29.28	29.58	29.58	-0.01%	3,517
Jun 3, 2026	29.72	29.87	29.50	29.59	29.59	-1.27%	6,526
Jun 2, 2026	29.78	29.97	29.77	29.97	29.97	2.50%	2,003
Jun 1, 2026	28.99	29.35	28.91	29.24	29.24	0.22%	2,372
May 29, 2026	29.13	29.32	28.99	29.17	29.17	-0.05%	3,724
May 28, 2026	28.94	29.32	28.88	29.19	29.19	0.61%	5,047
May 27, 2026	29.18	29.24	28.90	29.01	29.01	0.14%	4,025
May 26, 2026	29.00	29.14	28.84	28.97	28.97	2.66%	3,454
May 22, 2026	28.15	28.33	27.98	28.22	28.22	1.22%	4,835
May 21, 2026	27.54	27.91	27.54	27.88	27.88	1.08%	1,163
May 20, 2026	27.22	27.63	27.11	27.58	27.58	1.74%	11,555
May 19, 2026	27.21	27.27	27.09	27.11	27.11	-1.94%	3,200
May 18, 2026	28.40	28.40	27.48	27.65	27.65	-2.18%	9,482
May 15, 2026	28.24	28.40	28.21	28.26	28.26	-2.37%	1,346
May 14, 2026	28.75	29.00	28.70	28.95	28.95	0.03%	2,860
May 13, 2026	28.99	28.99	28.94	28.94	28.94	0.75%	973
May 12, 2026	28.51	28.77	28.21	28.72	28.72	-0.83%	7,060
May 11, 2026	28.84	29.16	28.84	28.96	28.96	1.19%	1,906
May 8, 2026	28.65	28.68	28.55	28.62	28.62	0.49%	4,220
May 7, 2026	29.25	29.25	28.49	28.49	28.49	-2.62%	3,151
May 6, 2026	28.91	29.29	28.82	29.25	29.25	2.07%	4,888
May 5, 2026	28.60	28.76	28.60	28.66	28.66	0.80%	2,545
May 4, 2026	28.60	28.77	28.43	28.43	28.43	-0.61%	2,865
May 1, 2026	31.00	31.00	28.60	28.61	28.60	-0.35%	4,054
Apr 30, 2026	28.45	28.75	28.45	28.71	28.70	3.73%	4,012
Apr 29, 2026	28.04	28.04	27.60	27.67	27.67	-0.98%	2,765
Apr 28, 2026	27.91	27.96	27.76	27.95	27.95	-1.37%	12,409
Apr 27, 2026	28.77	28.77	28.20	28.34	28.33	0.06%	9,441
Apr 24, 2026	29.15	29.15	28.31	28.32	28.32	-0.70%	8,585
Apr 23, 2026	28.58	28.58	28.24	28.52	28.52	0.76%	4,278
Apr 22, 2026	28.55	28.55	28.06	28.30	28.30	2.69%	3,299
Apr 21, 2026	27.96	28.07	27.56	27.56	27.56	-0.93%	12,357
Apr 20, 2026	27.63	27.82	27.52	27.82	27.82	0.82%	7,616
Apr 17, 2026	27.24	27.84	27.24	27.60	27.60	1.31%	16,145
Apr 16, 2026	27.47	27.47	27.13	27.24	27.24	0.01%	1,564
Apr 15, 2026	27.44	27.44	27.15	27.24	27.24	-0.69%	3,309
Apr 14, 2026	27.43	27.45	27.43	27.43	27.43	0.28%	853
Apr 13, 2026	27.01	27.35	27.01	27.35	27.35	0.81%	3,360
Apr 10, 2026	27.11	27.13	27.11	27.13	27.13	0.86%	1,182
Apr 9, 2026	26.62	26.99	26.62	26.90	26.90	0.73%	1,470