CSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	78.50	78.50	78.50	78.50	78.50	1.70%	27
Nov 20, 2024	76.86	77.19	76.86	77.19	77.19	0.14%	285
Nov 19, 2024	76.94	77.09	76.94	77.09	77.09	0.06%	1,853
Nov 18, 2024	77.08	77.12	77.01	77.04	77.04	0.15%	767
Nov 15, 2024	77.64	77.64	76.92	76.92	76.92	-0.76%	694
Nov 14, 2024	77.56	77.56	77.50	77.50	77.50	-1.08%	1,661
Nov 13, 2024	79.30	79.35	78.35	78.35	78.35	-0.50%	42,199
Nov 12, 2024	79.89	79.89	78.75	78.75	78.75	-1.24%	33,751
Nov 11, 2024	79.25	80.03	79.25	79.74	79.74	1.48%	822
Nov 8, 2024	78.43	78.57	78.43	78.57	78.57	0.72%	338
Nov 7, 2024	78.40	78.40	77.97	78.01	78.01	-0.85%	1,327
Nov 6, 2024	77.40	78.69	77.40	78.68	78.66	6.30%	580
Nov 5, 2024	73.39	74.02	73.39	74.02	74.00	1.98%	870
Nov 4, 2024	72.36	72.62	72.36	72.58	72.56	0.24%	540
Nov 1, 2024	72.41	72.41	72.41	72.41	72.39	0.13%	190
Oct 31, 2024	72.32	72.32	72.32	72.32	72.29	-1.13%	129
Oct 30, 2024	73.56	73.56	73.15	73.15	73.12	0.03%	445
Oct 29, 2024	73.00	73.12	72.97	73.12	73.10	-0.38%	393
Oct 28, 2024	73.25	73.40	73.25	73.40	73.38	1.38%	270
Oct 25, 2024	73.23	73.23	72.40	72.40	72.38	-0.39%	409
Oct 24, 2024	72.55	72.68	72.55	72.68	72.66	0.11%	1,064
Oct 23, 2024	72.74	72.74	72.38	72.60	72.58	-0.47%	573
Oct 22, 2024	72.86	73.05	72.86	72.94	72.92	-0.51%	1,337
Oct 21, 2024	73.32	73.32	73.32	73.32	73.30	-1.64%	96
Oct 18, 2024	74.60	74.65	74.54	74.54	74.52	-0.57%	575
Oct 17, 2024	74.61	74.97	74.58	74.97	74.95	0.03%	1,623
Oct 16, 2024	74.94	74.94	74.94	74.94	74.92	1.37%	95
Oct 15, 2024	74.03	74.74	73.93	73.93	73.91	0.08%	1,220
Oct 14, 2024	73.87	73.87	73.87	73.87	73.85	0.72%	26
Oct 11, 2024	73.34	73.34	73.34	73.34	73.32	1.90%	130
Oct 10, 2024	71.90	71.97	71.74	71.97	71.95	-0.57%	12,744
Oct 9, 2024	72.39	72.39	72.39	72.39	72.37	0.29%	243
Oct 8, 2024	72.18	72.18	72.18	72.18	72.16	-0.09%	373
Oct 7, 2024	72.26	72.36	72.04	72.25	72.16	-0.81%	9,096
Oct 4, 2024	72.40	72.84	72.39	72.84	72.75	1.25%	689
Oct 3, 2024	71.76	71.94	71.76	71.94	71.85	-0.61%	407
Oct 2, 2024	72.64	72.73	72.38	72.38	72.29	-0.34%	472
Oct 1, 2024	72.74	72.74	72.63	72.63	72.54	-1.28%	211
Sep 30, 2024	73.58	73.58	73.57	73.57	73.48	0.57%	213
Sep 27, 2024	73.68	73.68	73.15	73.15	73.06	0.39%	807
Sep 26, 2024	73.19	73.19	72.86	72.86	72.77	0.70%	2,461
Sep 25, 2024	72.92	72.92	72.36	72.36	72.27	-1.10%	365
Sep 24, 2024	73.23	73.23	73.16	73.16	73.07	-0.15%	176
Sep 23, 2024	73.14	73.27	73.14	73.27	73.18	0.05%	293
Sep 20, 2024	73.23	73.23	73.23	73.23	73.14	-0.93%	53
Sep 19, 2024	73.38	73.92	73.38	73.92	73.83	1.89%	350
Sep 18, 2024	72.53	73.65	72.53	72.55	72.46	0.03%	529
Sep 17, 2024	72.38	73.08	72.38	72.52	72.44	0.79%	1,913
Sep 16, 2024	71.72	71.99	71.72	71.95	71.86	0.75%	5,227
Sep 13, 2024	70.48	71.41	70.48	71.41	71.33	2.34%	5,349
Sep 12, 2024	69.15	69.82	69.07	69.78	69.69	1.05%	615
Sep 11, 2024	68.90	69.10	67.64	69.05	68.97	-0.19%	614
Sep 10, 2024	68.81	69.18	68.81	69.18	68.97	-0.28%	620
Sep 9, 2024	69.61	69.67	69.37	69.37	69.16	-0.15%	730
Sep 6, 2024	70.37	70.37	69.47	69.47	69.26	-1.54%	2,045
Sep 5, 2024	70.83	70.83	70.51	70.56	70.34	-0.81%	814
Sep 4, 2024	71.06	71.13	70.99	71.13	70.92	-0.28%	1,335
Sep 3, 2024	72.60	72.60	71.33	71.33	71.12	-2.61%	1,985
Aug 30, 2024	72.97	73.29	72.80	73.24	73.02	0.79%	919
Aug 29, 2024	72.45	72.66	72.45	72.66	72.44	0.53%	199
Aug 28, 2024	72.28	72.28	72.28	72.28	72.06	-0.27%	79
Aug 27, 2024	72.57	72.57	72.17	72.48	72.26	-0.45%	4,256
Aug 26, 2024	72.99	72.99	72.81	72.81	72.59	-0.18%	492
Aug 23, 2024	71.63	72.94	71.63	72.94	72.72	2.96%	4,150
Aug 22, 2024	70.84	70.84	70.84	70.84	70.63	-0.62%	233
Aug 21, 2024	70.74	71.28	70.74	71.28	71.07	1.02%	308
Aug 20, 2024	70.98	70.98	70.57	70.57	70.35	-1.07%	676
Aug 19, 2024	71.33	71.33	71.33	71.33	71.11	0.71%	162
Aug 16, 2024	70.53	70.88	70.53	70.83	70.61	0.43%	543
Aug 15, 2024	70.50	70.53	70.50	70.53	70.31	1.94%	357
Aug 14, 2024	69.15	69.26	69.13	69.18	68.97	-0.25%	344
Aug 13, 2024	69.26	69.36	69.26	69.36	69.15	1.26%	435
Aug 12, 2024	69.22	69.22	68.40	68.50	68.29	-0.82%	902
Aug 9, 2024	68.96	69.06	68.92	69.06	68.85	-0.02%	826
Aug 8, 2024	69.02	69.08	69.02	69.08	68.87	1.67%	250
Aug 7, 2024	69.61	69.61	67.95	67.95	67.54	-0.96%	1,275
Aug 6, 2024	67.86	68.96	67.86	68.60	68.19	1.19%	1,070
Aug 5, 2024	66.75	68.08	66.75	67.79	67.39	-3.19%	1,489
Aug 2, 2024	70.11	70.11	69.70	70.03	69.61	-2.95%	1,876
Aug 1, 2024	72.79	72.79	71.97	72.16	71.73	-2.68%	860
Jul 31, 2024	74.34	74.34	74.15	74.15	73.71	0.33%	549
Jul 30, 2024	73.91	73.91	73.69	73.91	73.47	0.67%	1,339
Jul 29, 2024	73.42	73.42	73.42	73.42	72.98	-0.65%	90
Jul 26, 2024	73.90	73.90	73.90	73.90	73.46	1.45%	164
Jul 25, 2024	72.85	72.85	72.85	72.85	72.41	1.45%	221
Jul 24, 2024	71.80	71.80	71.80	71.80	71.37	-1.77%	15
Jul 23, 2024	73.09	73.09	73.09	73.09	72.66	0.73%	143
Jul 22, 2024	72.56	72.56	72.56	72.56	72.13	1.46%	129
Jul 19, 2024	71.52	71.52	71.52	71.52	71.09	-0.56%	277
Jul 18, 2024	71.92	71.92	71.92	71.92	71.49	-1.31%	8
Jul 17, 2024	73.14	73.14	72.87	72.87	72.44	-0.41%	1,764
Jul 16, 2024	71.39	73.17	71.39	73.17	72.73	3.44%	1,493
Jul 15, 2024	71.10	71.10	70.74	70.74	70.32	1.42%	552
Jul 12, 2024	69.99	69.99	69.75	69.75	69.34	0.97%	383
Jul 11, 2024	68.95	69.16	68.95	69.08	68.67	3.03%	2,640
Jul 10, 2024	66.45	67.05	66.45	67.05	66.65	0.98%	1,264
Jul 9, 2024	66.63	66.85	66.39	66.40	65.94	-0.66%	5,665
Jul 8, 2024	67.26	67.26	66.84	66.84	66.37	0.18%	1,245
Jul 5, 2024	66.72	66.72	66.72	66.72	66.26	-0.63%	8
Jul 3, 2024	67.19	67.21	67.14	67.14	66.68	-0.13%	436