CLSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	20.75	20.81	20.69	20.76	20.76	0.58%	2,489
Jan 16, 2025	20.56	20.65	20.56	20.64	20.64	0.98%	13,557
Jan 15, 2025	20.44	20.48	20.43	20.44	20.44	1.54%	24,049
Jan 14, 2025	20.04	20.13	19.98	20.13	20.13	0.80%	7,149
Jan 13, 2025	19.87	19.97	19.79	19.97	19.97	-0.30%	25,235
Jan 10, 2025	20.19	20.19	20.02	20.03	20.03	-1.55%	39,523
Jan 8, 2025	20.25	20.35	20.18	20.35	20.35	0.19%	9,574
Jan 7, 2025	20.47	20.49	20.30	20.31	20.31	-1.42%	9,034
Jan 6, 2025	20.70	20.71	20.55	20.60	20.60	-0.03%	4,637
Jan 3, 2025	20.52	20.63	20.51	20.61	20.61	1.31%	12,711
Jan 2, 2025	20.36	20.43	20.20	20.34	20.34	0.05%	16,341
Dec 31, 2024	20.44	20.44	20.27	20.33	20.33	-0.33%	89,346
Dec 30, 2024	20.28	20.42	20.26	20.40	20.40	-2.96%	9,367
Dec 27, 2024	21.09	21.09	20.94	21.02	20.58	-0.66%	6,225
Dec 26, 2024	21.17	21.17	21.14	21.16	20.72	-0.28%	16,461
Dec 24, 2024	21.09	21.22	21.09	21.22	20.78	0.95%	26,209
Dec 23, 2024	20.84	21.02	20.77	21.02	20.58	0.96%	37,404
Dec 20, 2024	20.59	20.96	20.59	20.82	20.39	1.02%	16,437
Dec 19, 2024	20.75	20.75	20.61	20.61	20.18	-0.80%	13,224
Dec 18, 2024	21.32	21.33	20.76	20.78	20.35	-2.58%	24,596
Dec 17, 2024	21.30	21.33	21.27	21.33	20.88	-0.39%	12,615
Dec 16, 2024	21.55	21.55	21.41	21.41	20.97	-0.51%	10,585
Dec 13, 2024	21.51	21.52	21.49	21.52	21.07	0.21%	16,223
Dec 12, 2024	21.52	21.52	21.46	21.48	21.03	-0.67%	13,929
Dec 11, 2024	21.57	21.66	21.57	21.62	21.17	0.39%	3,767
Dec 10, 2024	21.64	21.65	21.54	21.54	21.09	-0.67%	3,712
Dec 9, 2024	21.75	21.75	21.68	21.68	21.23	-0.22%	11,608
Dec 6, 2024	21.76	21.76	21.71	21.73	21.28	-0.28%	16,550
Dec 5, 2024	21.85	21.86	21.79	21.79	21.34	-0.46%	12,996
Dec 4, 2024	21.88	21.90	21.84	21.89	21.44	-0.18%	7,929
Dec 3, 2024	21.88	21.94	21.88	21.93	21.47	0.05%	10,129
Dec 2, 2024	21.87	21.92	21.87	21.92	21.46	0.05%	4,843
Nov 29, 2024	21.86	21.91	21.85	21.91	21.45	0.63%	10,415
Nov 27, 2024	21.81	21.81	21.76	21.77	21.32	-0.31%	8,131
Nov 26, 2024	21.73	21.84	21.73	21.84	21.39	0.41%	10,388
Nov 25, 2024	21.84	21.86	21.74	21.75	21.30	-0.32%	32,297
Nov 22, 2024	21.77	21.83	21.77	21.82	21.37	0.28%	46,002
Nov 21, 2024	21.69	21.80	21.60	21.76	21.31	0.55%	28,451
Nov 20, 2024	21.50	21.64	21.47	21.64	21.19	0.77%	11,168
Nov 19, 2024	21.40	21.50	21.40	21.48	21.03	-0.07%	21,633
Nov 18, 2024	21.40	21.51	21.40	21.49	21.04	0.66%	19,962
Nov 15, 2024	21.36	21.36	21.32	21.35	20.91	-1.61%	5,306
Nov 14, 2024	21.77	21.77	21.66	21.70	21.25	-0.50%	15,804
Nov 13, 2024	21.86	21.87	21.68	21.81	21.36	-0.09%	24,872
Nov 12, 2024	21.85	21.88	21.83	21.83	21.38	-0.46%	15,987
Nov 11, 2024	21.95	21.96	21.90	21.93	21.47	-0.10%	16,410
Nov 8, 2024	21.87	22.00	21.87	21.95	21.49	0.42%	20,105
Nov 7, 2024	21.78	21.88	21.78	21.86	21.41	0.60%	23,213
Nov 6, 2024	21.55	21.74	21.55	21.73	21.28	2.21%	34,010
Nov 5, 2024	21.07	21.26	21.07	21.26	20.82	1.14%	11,277
Nov 4, 2024	21.02	21.08	21.02	21.02	20.58	-0.05%	18,623
Nov 1, 2024	21.13	21.14	21.02	21.03	20.59	0.24%	13,390
Oct 31, 2024	21.08	21.08	20.94	20.98	20.54	-0.85%	28,413
Oct 30, 2024	21.15	21.27	21.08	21.16	20.72	-0.56%	13,846
Oct 29, 2024	21.27	21.28	21.22	21.28	20.84	0.05%	16,252
Oct 28, 2024	21.32	21.32	21.26	21.27	20.83	-0.28%	29,536
Oct 25, 2024	21.39	21.40	21.27	21.33	20.89	0.05%	9,329
Oct 24, 2024	21.34	21.34	21.23	21.32	20.88	0.33%	13,685
Oct 23, 2024	21.28	21.32	21.18	21.25	20.81	-1.02%	24,991
Oct 22, 2024	21.41	21.50	21.41	21.47	21.02	-0.09%	22,747
Oct 21, 2024	21.51	21.51	21.44	21.49	21.04	-0.32%	9,957
Oct 18, 2024	21.52	21.58	21.52	21.56	21.11	0.27%	47,692
Oct 17, 2024	21.54	21.56	21.49	21.50	21.05	-0.10%	24,175
Oct 16, 2024	21.46	21.54	21.46	21.52	21.07	0.37%	10,538
Oct 15, 2024	21.60	21.60	21.42	21.44	20.99	-1.74%	31,286
Oct 14, 2024	21.78	21.83	21.78	21.82	21.37	0.49%	6,907
Oct 11, 2024	21.69	21.73	21.68	21.71	21.26	0.43%	16,535
Oct 10, 2024	21.64	21.65	21.58	21.62	21.17	0.14%	18,029
Oct 9, 2024	21.47	21.60	21.47	21.59	21.14	0.75%	8,013
Oct 8, 2024	21.40	21.45	21.37	21.43	20.98	-	28,817
Oct 7, 2024	21.49	21.49	21.43	21.43	20.98	-0.51%	4,778
Oct 4, 2024	21.46	21.54	21.44	21.54	21.09	0.89%	20,186
Oct 3, 2024	21.35	21.38	21.29	21.35	20.91	-	12,979
Oct 2, 2024	21.30	21.35	21.27	21.35	20.91	0.42%	17,956
Oct 1, 2024	21.25	21.29	21.20	21.26	20.82	-0.26%	7,323
Sep 30, 2024	21.20	21.32	21.13	21.32	20.87	0.45%	13,330
Sep 27, 2024	21.24	21.24	21.17	21.22	20.78	0.43%	18,872
Sep 26, 2024	21.13	21.15	21.06	21.13	20.69	-0.12%	14,944
Sep 25, 2024	21.28	21.28	21.16	21.16	20.72	-0.87%	4,050
Sep 24, 2024	21.41	21.41	21.29	21.34	20.90	0.17%	6,130
Sep 23, 2024	21.31	21.31	21.25	21.30	20.86	0.32%	41,866
Sep 20, 2024	21.18	21.25	21.18	21.24	20.79	-0.40%	12,032
Sep 19, 2024	21.27	21.38	21.27	21.32	20.88	1.57%	22,371
Sep 18, 2024	21.02	21.13	20.99	20.99	20.55	-0.38%	9,543
Sep 17, 2024	21.14	21.14	21.01	21.07	20.63	0.19%	38,294
Sep 16, 2024	20.95	21.04	20.94	21.03	20.59	0.43%	17,347
Sep 13, 2024	20.98	20.98	20.92	20.94	20.51	0.29%	23,301
Sep 12, 2024	20.72	20.88	20.71	20.88	20.45	0.87%	13,475
Sep 11, 2024	20.44	20.70	20.44	20.70	20.27	0.42%	179,608
Sep 10, 2024	20.64	20.65	20.46	20.61	20.19	0.06%	17,480
Sep 9, 2024	20.61	20.68	20.56	20.60	20.17	0.84%	16,416
Sep 6, 2024	20.41	20.43	20.38	20.43	20.01	-1.25%	48,300
Sep 5, 2024	20.82	20.83	20.66	20.69	20.26	-0.81%	17,418
Sep 4, 2024	20.97	20.97	20.82	20.86	20.43	-0.43%	18,353
Sep 3, 2024	21.18	21.18	20.91	20.95	20.51	-1.92%	44,708
Aug 30, 2024	21.21	21.36	21.18	21.36	20.92	0.66%	18,928
Aug 29, 2024	21.24	21.34	21.17	21.22	20.78	0.33%	57,140
Aug 28, 2024	21.19	21.19	21.05	21.15	20.71	-0.42%	18,390
Aug 27, 2024	21.26	21.29	21.20	21.24	20.80	-0.23%	30,307
Aug 26, 2024	21.31	21.31	21.24	21.29	20.85	-0.14%	21,448