CSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	76.21	76.26	75.95	76.07	76.07	-0.20%	2,251
Jan 28, 2025	75.95	76.22	75.95	76.22	76.22	0.14%	915
Jan 27, 2025	75.80	76.19	75.80	76.11	76.11	-0.24%	549
Jan 24, 2025	76.15	76.36	76.11	76.30	76.30	-0.19%	1,062
Jan 23, 2025	76.23	76.45	76.15	76.45	76.45	0.01%	5,261
Jan 22, 2025	76.83	76.83	76.44	76.44	76.44	-1.03%	1,786
Jan 21, 2025	76.63	77.25	76.63	77.23	77.23	1.69%	4,937
Jan 17, 2025	76.07	76.07	75.95	75.95	75.95	0.46%	286
Jan 16, 2025	75.66	75.66	75.60	75.60	75.60	0.41%	344
Jan 15, 2025	75.15	75.46	75.15	75.29	75.29	1.58%	476
Jan 14, 2025	74.05	74.12	73.92	74.12	74.12	1.85%	336
Jan 13, 2025	72.77	72.77	72.77	72.77	72.77	0.75%	199
Jan 10, 2025	72.47	72.47	71.72	72.23	72.23	-1.87%	387
Jan 8, 2025	73.04	73.61	72.83	73.61	73.61	0.13%	2,109
Jan 7, 2025	73.42	73.51	73.42	73.51	73.51	-0.71%	130
Jan 6, 2025	74.37	74.37	74.03	74.03	74.03	-0.43%	549
Jan 3, 2025	73.81	74.40	73.81	74.36	74.36	1.02%	934
Jan 2, 2025	74.08	74.08	73.47	73.61	73.61	-0.52%	647
Dec 31, 2024	74.24	74.24	73.96	73.99	73.99	0.16%	298
Dec 30, 2024	72.99	74.05	72.99	73.87	73.87	-0.57%	702
Dec 27, 2024	73.78	74.33	73.78	74.29	74.29	-0.99%	697
Dec 26, 2024	74.88	75.21	74.88	75.03	75.03	0.43%	1,044
Dec 24, 2024	74.71	74.71	74.71	74.71	74.71	0.79%	49
Dec 23, 2024	73.64	74.34	73.63	74.12	74.12	-0.04%	1,042
Dec 20, 2024	74.15	74.15	74.15	74.15	74.15	0.51%	119
Dec 19, 2024	73.78	73.78	73.78	73.78	73.78	0.03%	74
Dec 18, 2024	77.00	77.27	73.75	73.75	73.75	-3.97%	1,800
Dec 17, 2024	76.80	76.80	76.80	76.80	76.80	-1.34%	165
Dec 16, 2024	77.97	78.08	77.84	77.84	77.84	0.20%	1,432
Dec 13, 2024	77.85	78.21	77.62	77.69	77.69	-0.67%	1,197
Dec 12, 2024	78.56	78.56	78.21	78.21	78.21	-1.10%	295
Dec 11, 2024	79.60	79.60	79.08	79.08	78.81	0.66%	3,417
Dec 10, 2024	79.03	79.03	78.56	78.56	78.29	-0.29%	708
Dec 9, 2024	78.79	78.79	78.79	78.79	78.52	-0.53%	150
Dec 6, 2024	79.10	79.21	79.10	79.21	78.94	-0.22%	300
Dec 5, 2024	79.84	79.84	79.38	79.38	79.11	-0.92%	690
Dec 4, 2024	80.11	80.12	80.11	80.12	79.85	0.28%	1,660
Dec 3, 2024	79.89	79.95	79.89	79.89	79.62	-0.73%	2,771
Dec 2, 2024	79.92	80.48	79.92	80.48	80.21	0.09%	321
Nov 29, 2024	80.41	80.41	80.41	80.41	80.14	0.34%	143
Nov 27, 2024	80.14	80.14	80.14	80.14	79.87	-0.24%	226
Nov 26, 2024	80.57	80.57	80.33	80.33	80.06	-0.96%	376
Nov 25, 2024	80.63	81.49	80.63	81.11	80.83	1.57%	26,328
Nov 22, 2024	79.53	79.86	79.40	79.86	79.59	1.72%	4,147
Nov 21, 2024	78.50	78.50	78.50	78.50	78.24	1.70%	27
Nov 20, 2024	76.86	77.19	76.86	77.19	76.93	0.14%	285
Nov 19, 2024	76.94	77.09	76.94	77.09	76.82	0.06%	1,853
Nov 18, 2024	77.08	77.12	77.01	77.04	76.77	0.15%	767
Nov 15, 2024	77.64	77.64	76.92	76.92	76.65	-0.76%	694
Nov 14, 2024	77.56	77.56	77.50	77.50	77.24	-1.08%	1,661
Nov 13, 2024	79.30	79.35	78.35	78.35	78.09	-0.50%	42,199
Nov 12, 2024	79.89	79.89	78.75	78.75	78.48	-1.24%	33,751
Nov 11, 2024	79.25	80.03	79.25	79.74	79.47	1.48%	822
Nov 8, 2024	78.43	78.57	78.43	78.57	78.31	0.72%	338
Nov 7, 2024	78.40	78.40	77.97	78.01	77.75	-0.85%	1,327
Nov 6, 2024	77.40	78.69	77.40	78.68	78.39	6.30%	580
Nov 5, 2024	73.39	74.02	73.39	74.02	73.74	1.98%	870
Nov 4, 2024	72.36	72.62	72.36	72.58	72.31	0.24%	540
Nov 1, 2024	72.41	72.41	72.41	72.41	72.14	0.13%	190
Oct 31, 2024	72.32	72.32	72.32	72.32	72.05	-1.13%	129
Oct 30, 2024	73.56	73.56	73.15	73.15	72.88	0.03%	445
Oct 29, 2024	73.00	73.12	72.97	73.12	72.85	-0.38%	393
Oct 28, 2024	73.25	73.40	73.25	73.40	73.13	1.38%	270
Oct 25, 2024	73.23	73.23	72.40	72.40	72.13	-0.39%	409
Oct 24, 2024	72.55	72.68	72.55	72.68	72.41	0.11%	1,064
Oct 23, 2024	72.74	72.74	72.38	72.60	72.33	-0.47%	573
Oct 22, 2024	72.86	73.05	72.86	72.94	72.67	-0.51%	1,337
Oct 21, 2024	73.32	73.32	73.32	73.32	73.05	-1.64%	96
Oct 18, 2024	74.60	74.65	74.54	74.54	74.27	-0.57%	575
Oct 17, 2024	74.61	74.97	74.58	74.97	74.69	0.03%	1,623
Oct 16, 2024	74.94	74.94	74.94	74.94	74.67	1.37%	95
Oct 15, 2024	74.03	74.74	73.93	73.93	73.66	0.08%	1,220
Oct 14, 2024	73.87	73.87	73.87	73.87	73.60	0.72%	26
Oct 11, 2024	73.34	73.34	73.34	73.34	73.07	1.90%	130
Oct 10, 2024	71.90	71.97	71.74	71.97	71.71	-0.57%	12,744
Oct 9, 2024	72.39	72.39	72.39	72.39	72.12	0.29%	243
Oct 8, 2024	72.18	72.18	72.18	72.18	71.91	-0.09%	373
Oct 7, 2024	72.26	72.36	72.04	72.25	71.91	-0.81%	9,096
Oct 4, 2024	72.40	72.84	72.39	72.84	72.50	1.25%	689
Oct 3, 2024	71.76	71.94	71.76	71.94	71.61	-0.61%	407
Oct 2, 2024	72.64	72.73	72.38	72.38	72.05	-0.34%	472
Oct 1, 2024	72.74	72.74	72.63	72.63	72.29	-1.28%	211
Sep 30, 2024	73.58	73.58	73.57	73.57	73.23	0.57%	213
Sep 27, 2024	73.68	73.68	73.15	73.15	72.81	0.39%	807
Sep 26, 2024	73.19	73.19	72.86	72.86	72.53	0.70%	2,461
Sep 25, 2024	72.92	72.92	72.36	72.36	72.02	-1.10%	365
Sep 24, 2024	73.23	73.23	73.16	73.16	72.82	-0.15%	176
Sep 23, 2024	73.14	73.27	73.14	73.27	72.93	0.05%	293
Sep 20, 2024	73.23	73.23	73.23	73.23	72.89	-0.93%	53
Sep 19, 2024	73.38	73.92	73.38	73.92	73.58	1.89%	350
Sep 18, 2024	72.53	73.65	72.53	72.55	72.21	0.03%	529
Sep 17, 2024	72.38	73.08	72.38	72.52	72.19	0.79%	1,913
Sep 16, 2024	71.72	71.99	71.72	71.95	71.62	0.75%	5,227
Sep 13, 2024	70.48	71.41	70.48	71.41	71.08	2.34%	5,349
Sep 12, 2024	69.15	69.82	69.07	69.78	69.46	1.05%	615
Sep 11, 2024	68.90	69.10	67.64	69.05	68.73	-0.19%	614
Sep 10, 2024	68.81	69.18	68.81	69.18	68.74	-0.28%	620
Sep 9, 2024	69.61	69.67	69.37	69.37	68.93	-0.15%	730
Sep 6, 2024	70.37	70.37	69.47	69.47	69.03	-1.54%	2,045
Sep 5, 2024	70.83	70.83	70.51	70.56	70.11	-0.81%	814