CLSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	21.08	21.08	20.94	20.98	20.98	-0.85%	28,612
Oct 30, 2024	21.15	21.27	21.08	21.16	21.16	-0.56%	13,945
Oct 29, 2024	21.27	21.28	21.22	21.28	21.28	0.05%	16,300
Oct 28, 2024	21.32	21.32	21.26	21.27	21.27	-0.28%	29,536
Oct 25, 2024	21.39	21.40	21.27	21.33	21.33	0.05%	9,428
Oct 24, 2024	21.34	21.34	21.23	21.32	21.32	0.33%	13,700
Oct 23, 2024	21.28	21.32	21.18	21.25	21.25	-1.02%	25,090
Oct 22, 2024	21.41	21.50	21.41	21.47	21.47	-0.09%	22,747
Oct 21, 2024	21.51	21.51	21.44	21.49	21.49	-0.32%	10,000
Oct 18, 2024	21.52	21.58	21.52	21.56	21.56	0.28%	47,700
Oct 17, 2024	21.54	21.56	21.49	21.50	21.50	-0.09%	24,200
Oct 16, 2024	21.46	21.54	21.46	21.52	21.52	0.37%	10,538
Oct 15, 2024	21.60	21.60	21.42	21.44	21.44	-1.74%	31,300
Oct 14, 2024	21.78	21.83	21.78	21.82	21.82	0.51%	6,907
Oct 11, 2024	21.69	21.73	21.68	21.71	21.71	0.42%	16,535
Oct 10, 2024	21.64	21.65	21.58	21.62	21.62	0.14%	18,155
Oct 9, 2024	21.47	21.60	21.47	21.59	21.59	0.75%	8,013
Oct 8, 2024	21.40	21.45	21.37	21.43	21.43	-	28,916
Oct 7, 2024	21.49	21.49	21.43	21.43	21.43	-0.51%	4,800
Oct 4, 2024	21.46	21.54	21.44	21.54	21.54	0.89%	20,200
Oct 3, 2024	21.35	21.38	21.29	21.35	21.35	-	13,000
Oct 2, 2024	21.30	21.35	21.27	21.35	21.35	0.42%	18,000
Oct 1, 2024	21.25	21.29	21.20	21.26	21.26	-0.28%	7,422
Sep 30, 2024	21.20	21.32	21.13	21.32	21.32	0.47%	13,424
Sep 27, 2024	21.24	21.24	21.17	21.22	21.22	0.43%	18,900
Sep 26, 2024	21.13	21.15	21.06	21.13	21.13	-0.14%	14,944
Sep 25, 2024	21.28	21.28	21.16	21.16	21.16	-0.84%	4,100
Sep 24, 2024	21.41	21.41	21.29	21.34	21.34	0.19%	6,130
Sep 23, 2024	21.31	21.31	21.25	21.30	21.30	0.28%	41,900
Sep 20, 2024	21.18	21.25	21.18	21.24	21.24	-0.38%	12,032
Sep 19, 2024	21.27	21.38	21.27	21.32	21.32	1.57%	22,400
Sep 18, 2024	21.02	21.13	20.99	20.99	20.99	-0.38%	9,543
Sep 17, 2024	21.14	21.14	21.01	21.07	21.07	0.19%	38,300
Sep 16, 2024	20.95	21.04	20.94	21.03	21.03	0.43%	17,347
Sep 13, 2024	20.98	20.98	20.92	20.94	20.94	0.29%	23,301
Sep 12, 2024	20.72	20.88	20.71	20.88	20.88	0.87%	13,500
Sep 11, 2024	20.44	20.70	20.44	20.70	20.70	0.44%	179,608
Sep 10, 2024	20.64	20.65	20.46	20.61	20.61	0.05%	17,500
Sep 9, 2024	20.61	20.68	20.56	20.60	20.60	0.83%	16,416
Sep 6, 2024	20.41	20.43	20.38	20.43	20.43	-1.26%	48,300
Sep 5, 2024	20.82	20.83	20.66	20.69	20.69	-0.81%	17,418
Sep 4, 2024	20.97	20.97	20.82	20.86	20.86	-0.43%	18,400
Sep 3, 2024	21.18	21.18	20.91	20.95	20.95	-1.92%	44,708
Aug 30, 2024	21.21	21.36	21.18	21.36	21.36	0.66%	18,928
Aug 29, 2024	21.24	21.34	21.17	21.22	21.22	0.33%	57,140
Aug 28, 2024	21.19	21.19	21.05	21.15	21.15	-0.42%	18,400
Aug 27, 2024	21.26	21.29	21.20	21.24	21.24	-0.23%	30,307
Aug 26, 2024	21.31	21.31	21.24	21.29	21.29	-0.14%	21,448
Aug 23, 2024	21.23	21.32	21.20	21.32	21.32	1.23%	6,301
Aug 22, 2024	21.26	21.26	21.06	21.06	21.06	-0.75%	15,200
Aug 21, 2024	21.22	21.22	21.16	21.22	21.22	0.38%	26,900
Aug 20, 2024	21.29	21.29	21.12	21.14	21.14	-0.75%	23,500
Aug 19, 2024	21.14	21.30	21.14	21.30	21.30	1.00%	11,225
Aug 16, 2024	21.06	21.11	21.05	21.09	21.09	-0.05%	27,419
Aug 15, 2024	20.97	21.10	20.94	21.10	21.10	1.54%	27,800
Aug 14, 2024	20.71	20.78	20.71	20.78	20.78	0.43%	19,618
Aug 13, 2024	20.55	20.71	20.53	20.69	20.69	0.93%	20,100
Aug 12, 2024	20.52	20.55	20.43	20.50	20.50	0.29%	18,439
Aug 9, 2024	20.42	20.44	20.42	20.44	20.44	0.25%	11,915
Aug 8, 2024	20.11	20.39	20.10	20.39	20.39	2.46%	15,123
Aug 7, 2024	20.24	20.27	19.89	19.90	19.90	-0.70%	10,304
Aug 6, 2024	20.09	20.29	20.01	20.04	20.04	1.52%	23,840
Aug 5, 2024	19.90	20.08	19.73	19.74	19.74	-3.24%	23,240
Aug 2, 2024	20.53	20.53	20.27	20.40	20.40	-1.73%	20,414
Aug 1, 2024	20.82	20.84	20.69	20.76	20.76	-1.42%	46,723
Jul 31, 2024	21.12	21.16	21.06	21.06	21.06	1.10%	11,100
Jul 30, 2024	20.90	20.90	20.80	20.83	20.83	-0.05%	40,600
Jul 29, 2024	20.88	20.88	20.83	20.84	20.84	-0.19%	12,531
Jul 26, 2024	20.81	20.96	20.81	20.88	20.88	0.63%	7,600
Jul 25, 2024	20.78	20.93	20.75	20.75	20.75	0.05%	20,403
Jul 24, 2024	20.69	20.91	20.69	20.74	20.74	-1.14%	17,600
Jul 23, 2024	21.08	21.08	20.97	20.98	20.98	-0.71%	32,410
Jul 22, 2024	21.12	21.14	21.02	21.13	21.13	0.57%	41,301
Jul 19, 2024	21.09	21.12	20.96	21.01	21.01	-0.52%	34,192
Jul 18, 2024	21.29	21.30	21.04	21.12	21.12	-0.71%	20,261
Jul 17, 2024	21.31	21.40	21.27	21.27	21.27	-0.70%	18,682
Jul 16, 2024	21.35	21.43	21.32	21.42	21.42	0.56%	34,692
Jul 15, 2024	21.28	21.40	21.28	21.30	21.30	0.42%	7,844
Jul 12, 2024	21.16	21.31	21.16	21.21	21.21	0.47%	18,614
Jul 11, 2024	21.14	21.23	21.08	21.11	21.11	-0.33%	26,658
Jul 10, 2024	20.99	21.19	20.99	21.18	21.18	1.00%	51,009
Jul 9, 2024	20.96	21.00	20.96	20.97	20.97	-0.10%	4,657
Jul 8, 2024	21.00	21.02	20.96	20.99	20.99	-0.10%	19,440
Jul 5, 2024	20.95	21.01	20.93	21.01	21.01	0.14%	10,655
Jul 3, 2024	20.94	20.98	20.92	20.98	20.98	0.29%	11,745
Jul 2, 2024	20.85	20.92	20.83	20.92	20.92	0.14%	38,630
Jul 1, 2024	20.87	20.89	20.85	20.89	20.89	0.05%	29,271
Jun 28, 2024	20.96	20.96	20.86	20.88	20.88	0.10%	19,163
Jun 27, 2024	20.83	20.86	20.80	20.86	20.86	-0.10%	28,465
Jun 26, 2024	20.85	20.88	20.83	20.88	20.88	-0.19%	25,514
Jun 25, 2024	20.89	20.92	20.89	20.92	20.92	0.34%	24,856
Jun 24, 2024	20.91	20.91	20.84	20.85	20.85	0.39%	18,728
Jun 21, 2024	20.83	20.83	20.75	20.77	20.77	-0.14%	38,017
Jun 20, 2024	20.75	20.83	20.75	20.80	20.80	0.29%	34,162
Jun 18, 2024	20.77	20.77	20.71	20.74	20.74	0.14%	11,876
Jun 17, 2024	20.57	20.76	20.57	20.71	20.71	0.63%	29,094
Jun 14, 2024	20.55	20.61	20.54	20.58	20.58	-0.05%	33,342
Jun 13, 2024	20.55	20.64	20.54	20.59	20.59	-0.10%	19,724
Jun 12, 2024	20.64	20.67	20.59	20.61	20.61	0.19%	10,929
Jun 11, 2024	20.48	20.58	20.48	20.57	20.57	0.34%	17,752