CSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	61.64	61.64	61.16	61.39	61.39	0.44%	10,595
Jan 16, 2025	60.63	61.12	60.63	61.12	61.12	0.64%	6,422
Jan 15, 2025	60.96	60.96	60.46	60.73	60.73	1.25%	5,408
Jan 14, 2025	59.06	59.98	59.06	59.98	59.98	2.42%	7,854
Jan 13, 2025	57.75	58.56	57.75	58.56	58.56	0.95%	9,390
Jan 10, 2025	58.56	58.56	57.72	58.01	58.01	-1.79%	16,265
Jan 8, 2025	58.69	59.07	58.51	59.07	59.07	-0.07%	19,425
Jan 7, 2025	59.63	59.63	58.73	59.11	59.10	-0.44%	6,432
Jan 6, 2025	59.87	60.14	59.32	59.37	59.36	-0.53%	6,865
Jan 3, 2025	59.42	59.77	59.11	59.69	59.67	0.72%	7,933
Jan 2, 2025	59.63	59.80	59.09	59.26	59.25	-0.24%	5,956
Dec 31, 2024	59.49	59.63	59.23	59.40	59.39	0.19%	7,679
Dec 30, 2024	59.09	59.47	58.73	59.29	59.28	-0.17%	9,819
Dec 27, 2024	59.71	60.01	59.07	59.39	59.38	-0.89%	4,080
Dec 26, 2024	59.50	60.00	59.35	59.92	59.91	0.20%	7,087
Dec 24, 2024	59.43	59.80	59.24	59.80	59.79	0.88%	1,825
Dec 23, 2024	59.12	59.28	58.84	59.28	59.27	-0.02%	7,978
Dec 20, 2024	58.57	59.74	58.57	59.29	59.28	0.80%	19,339
Dec 19, 2024	59.25	59.62	58.82	58.82	58.81	0.02%	12,296
Dec 18, 2024	61.14	61.30	58.81	58.81	58.79	-3.70%	13,063
Dec 17, 2024	61.34	61.34	60.93	61.06	61.05	-1.31%	13,790
Dec 16, 2024	61.93	62.10	61.78	61.87	61.86	-0.04%	10,400
Dec 13, 2024	62.15	62.15	61.68	61.90	61.89	-0.53%	16,015
Dec 12, 2024	62.44	62.51	62.03	62.23	62.22	-1.23%	12,090
Dec 11, 2024	63.20	63.31	62.95	63.01	62.55	0.46%	8,617
Dec 10, 2024	62.82	63.22	62.29	62.72	62.26	-0.25%	21,359
Dec 9, 2024	63.30	63.50	62.81	62.88	62.42	0.10%	10,205
Dec 6, 2024	63.67	63.67	62.76	62.82	62.36	-0.74%	15,918
Dec 5, 2024	63.47	63.59	63.26	63.29	62.83	-0.55%	7,063
Dec 4, 2024	63.75	63.75	63.33	63.64	63.17	-0.15%	8,414
Dec 3, 2024	64.07	64.07	63.64	63.73	63.26	-0.56%	18,630
Dec 2, 2024	63.91	64.25	63.65	64.09	63.62	-0.27%	7,897
Nov 29, 2024	64.32	64.36	64.12	64.26	63.79	0.33%	3,093
Nov 27, 2024	64.45	64.74	64.05	64.05	63.58	-0.01%	10,122
Nov 26, 2024	64.49	64.49	64.01	64.06	63.59	-1.13%	10,240
Nov 25, 2024	64.54	65.36	64.54	64.78	64.31	1.29%	7,187
Nov 22, 2024	63.00	64.08	63.00	63.96	63.49	1.76%	13,801
Nov 21, 2024	62.30	62.95	62.09	62.85	62.39	1.65%	29,081
Nov 20, 2024	61.59	61.83	61.39	61.83	61.38	0.02%	8,004
Nov 19, 2024	61.42	61.82	61.42	61.82	61.36	-0.23%	21,106
Nov 18, 2024	61.89	62.23	61.85	61.96	61.51	0.47%	7,012
Nov 15, 2024	61.80	62.16	61.52	61.67	61.22	-0.23%	14,535
Nov 14, 2024	62.24	62.29	61.67	61.81	61.36	-0.46%	11,253
Nov 13, 2024	62.64	62.87	62.07	62.10	61.64	-0.35%	10,174
Nov 12, 2024	62.64	63.02	62.32	62.32	61.86	-0.74%	8,381
Nov 11, 2024	62.35	63.16	62.35	62.78	62.32	1.52%	16,550
Nov 8, 2024	61.70	62.01	61.68	61.84	61.39	0.16%	9,068
Nov 7, 2024	62.49	62.66	61.74	61.74	61.29	-1.42%	15,332
Nov 6, 2024	61.31	62.77	61.31	62.63	62.09	6.14%	28,136
Nov 5, 2024	58.08	59.04	58.08	59.01	58.50	1.66%	7,936
Nov 4, 2024	58.10	58.31	57.99	58.05	57.54	0.09%	5,119
Nov 1, 2024	58.74	58.74	57.90	57.99	57.49	-0.60%	9,612
Oct 31, 2024	58.95	58.95	58.34	58.34	57.84	-0.86%	6,217
Oct 30, 2024	58.60	59.50	58.60	58.85	58.34	0.36%	7,541
Oct 29, 2024	58.78	58.81	58.57	58.64	58.13	-0.86%	10,376
Oct 28, 2024	58.51	59.23	58.51	59.15	58.64	1.49%	8,288
Oct 25, 2024	59.10	59.10	58.25	58.28	57.77	-0.98%	18,136
Oct 24, 2024	58.81	58.86	58.55	58.85	58.34	0.14%	6,216
Oct 23, 2024	58.76	59.05	58.65	58.77	58.26	-0.47%	9,342
Oct 22, 2024	59.00	59.10	58.88	59.05	58.54	-0.15%	6,574
Oct 21, 2024	60.10	60.10	59.14	59.14	58.63	-1.76%	6,941
Oct 18, 2024	60.50	60.50	60.10	60.20	59.68	-0.25%	25,035
Oct 17, 2024	60.46	60.46	60.04	60.35	59.83	-	4,054
Oct 16, 2024	59.84	60.53	59.84	60.35	59.83	1.44%	4,950
Oct 15, 2024	59.11	60.22	59.11	59.50	58.98	0.26%	6,905
Oct 14, 2024	58.75	59.36	58.75	59.34	58.83	0.73%	13,271
Oct 11, 2024	57.95	58.93	57.95	58.91	58.40	1.99%	7,614
Oct 10, 2024	57.64	57.81	57.60	57.76	57.26	-0.30%	4,547
Oct 9, 2024	57.60	58.32	57.60	57.93	57.43	0.32%	14,965
Oct 8, 2024	58.02	58.02	57.63	57.75	57.25	-0.77%	6,379
Oct 7, 2024	58.54	58.54	57.99	58.19	57.55	-0.80%	7,662
Oct 4, 2024	58.49	58.67	58.30	58.66	58.01	1.35%	8,198
Oct 3, 2024	57.33	57.97	57.33	57.88	57.24	-0.18%	5,170
Oct 2, 2024	58.19	58.27	57.91	57.99	57.34	-0.36%	28,683
Oct 1, 2024	58.63	58.63	58.03	58.19	57.55	-0.96%	7,203
Sep 30, 2024	58.49	58.82	58.30	58.76	58.11	0.25%	6,299
Sep 27, 2024	58.57	59.05	58.43	58.61	57.96	0.82%	36,786
Sep 26, 2024	58.41	58.41	58.05	58.13	57.49	0.33%	20,470
Sep 25, 2024	58.59	58.59	57.90	57.94	57.30	-1.14%	22,072
Sep 24, 2024	58.77	58.92	58.57	58.61	57.96	-0.14%	11,818
Sep 23, 2024	58.64	58.74	58.42	58.69	58.04	0.24%	19,075
Sep 20, 2024	59.13	59.13	58.46	58.55	57.90	-1.08%	11,102
Sep 19, 2024	59.13	59.19	58.89	59.19	58.53	1.49%	9,760
Sep 18, 2024	58.20	59.05	58.18	58.32	57.67	-0.07%	9,763
Sep 17, 2024	58.26	59.01	58.23	58.36	57.71	0.74%	14,686
Sep 16, 2024	57.54	57.98	57.43	57.93	57.29	0.91%	30,911
Sep 13, 2024	56.51	57.41	56.51	57.41	56.77	2.44%	12,000
Sep 12, 2024	55.98	56.23	55.60	56.04	55.42	0.57%	13,523
Sep 11, 2024	55.93	55.93	54.77	55.72	55.10	-1.21%	20,688
Sep 10, 2024	56.57	56.57	55.82	56.40	55.51	-	14,140
Sep 9, 2024	56.72	56.74	56.35	56.40	55.51	-0.42%	27,169
Sep 6, 2024	57.43	57.63	56.62	56.64	55.75	-1.39%	21,194
Sep 5, 2024	58.07	58.14	57.30	57.44	56.53	-0.53%	14,572
Sep 4, 2024	58.02	58.02	57.62	57.75	56.84	-0.37%	15,138
Sep 3, 2024	58.35	58.62	57.91	57.96	57.04	-1.48%	10,806
Aug 30, 2024	58.65	58.88	58.24	58.83	57.90	0.70%	86,178
Aug 29, 2024	58.67	58.79	58.19	58.42	57.50	0.35%	11,709
Aug 28, 2024	58.20	58.47	57.94	58.22	57.30	-0.20%	16,440
Aug 27, 2024	58.33	58.46	58.18	58.33	57.41	-0.48%	11,306
Aug 26, 2024	58.95	59.22	58.59	58.61	57.69	0.09%	12,970