CCSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.59	26.59	26.00	26.13	26.12	-0.75%	7,014
Jul 30, 2026	26.03	26.32	26.03	26.32	26.32	3.04%	3,014
Jul 29, 2026	26.12	26.12	25.55	25.55	25.54	-2.63%	1,627
Jul 28, 2026	26.08	26.24	26.08	26.24	26.24	-1.12%	522
Jul 27, 2026	26.62	26.62	26.30	26.53	26.53	1.06%	980
Jul 24, 2026	26.56	26.58	26.25	26.25	26.25	-1.05%	1,350
Jul 23, 2026	26.52	26.70	26.52	26.53	26.53	-0.34%	5,082
Jul 22, 2026	26.72	26.82	26.63	26.63	26.63	-	1,861
Jul 21, 2026	26.82	26.82	26.52	26.63	26.63	0.89%	3,182
Jul 20, 2026	26.87	26.87	26.35	26.39	26.39	-0.78%	1,275
Jul 17, 2026	26.45	26.65	26.45	26.60	26.60	-0.62%	1,692
Jul 16, 2026	26.85	26.95	26.72	26.76	26.76	-1.04%	4,332
Jul 15, 2026	26.71	27.05	26.71	27.05	27.04	-0.18%	586
Jul 14, 2026	27.12	27.12	26.98	27.09	27.09	1.57%	771
Jul 13, 2026	26.90	26.90	26.67	26.67	26.67	-1.26%	4,033
Jul 10, 2026	27.12	27.12	26.88	27.01	27.01	0.47%	652
Jul 9, 2026	26.66	26.98	26.66	26.89	26.89	0.47%	12,481
Jul 8, 2026	26.44	26.77	26.44	26.76	26.76	-0.38%	2,855
Jul 7, 2026	27.54	27.54	26.82	26.86	26.86	-2.45%	1,547
Jul 6, 2026	27.56	27.61	27.54	27.54	27.54	1.53%	2,827
Jul 2, 2026	27.41	27.51	26.89	27.12	27.12	-1.23%	7,592
Jul 1, 2026	28.12	28.12	27.46	27.46	27.46	-1.63%	2,872
Jun 30, 2026	27.80	27.92	27.77	27.92	27.91	0.97%	509
Jun 29, 2026	27.71	27.72	27.44	27.65	27.65	0.32%	5,734
Jun 26, 2026	27.63	27.75	27.56	27.56	27.56	-1.22%	1,917
Jun 25, 2026	28.10	28.10	27.90	27.90	27.90	0.71%	9,683
Jun 24, 2026	27.92	27.92	27.62	27.70	27.70	0.22%	3,220
Jun 23, 2026	27.64	27.99	27.64	27.64	27.64	-2.36%	2,689
Jun 22, 2026	28.50	28.76	28.14	28.31	28.31	0.18%	5,220
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