CSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	59.70	59.81	58.60	58.72	58.72	-1.36%	7,173
Feb 28, 2025	58.91	59.53	58.82	59.53	59.53	1.07%	20,754
Feb 27, 2025	59.34	59.34	58.84	58.90	58.90	-1.03%	13,519
Feb 26, 2025	59.64	59.87	59.22	59.51	59.51	-0.25%	17,858
Feb 25, 2025	60.11	60.11	59.44	59.66	59.66	-0.37%	20,375
Feb 24, 2025	59.96	60.32	59.88	59.88	59.88	-0.20%	13,674
Feb 21, 2025	60.90	60.90	59.88	60.00	60.00	-1.23%	17,347
Feb 20, 2025	60.89	60.89	60.43	60.75	60.75	-0.65%	5,580
Feb 19, 2025	60.71	61.31	60.71	61.15	61.15	-0.08%	11,009
Feb 18, 2025	60.63	61.22	60.63	61.20	61.20	1.04%	9,195
Feb 14, 2025	61.06	61.06	60.54	60.57	60.57	-0.48%	6,170
Feb 13, 2025	60.56	60.86	60.30	60.86	60.86	0.93%	7,926
Feb 12, 2025	60.29	60.50	60.19	60.30	60.30	-1.31%	9,469
Feb 11, 2025	60.45	61.10	60.45	61.10	61.10	0.76%	6,283
Feb 10, 2025	60.75	60.75	60.45	60.64	60.64	0.13%	17,871
Feb 7, 2025	61.41	61.41	60.52	60.56	60.56	-1.30%	3,997
Feb 6, 2025	61.64	61.64	61.17	61.36	61.26	-0.11%	6,909
Feb 5, 2025	61.14	61.43	61.10	61.43	61.33	0.72%	8,005
Feb 4, 2025	60.61	61.03	60.39	60.99	60.89	0.48%	7,767
Feb 3, 2025	60.23	60.96	60.03	60.70	60.60	-0.78%	5,676
Jan 31, 2025	61.82	61.83	61.17	61.18	61.08	-1.00%	8,688
Jan 30, 2025	61.57	62.09	61.44	61.80	61.69	1.14%	15,131
Jan 29, 2025	61.25	61.51	60.91	61.10	61.00	-0.46%	8,998
Jan 28, 2025	61.45	61.69	61.11	61.38	61.28	-0.11%	13,192
Jan 27, 2025	61.24	61.45	61.10	61.45	61.35	0.08%	25,566
Jan 24, 2025	61.42	61.48	61.22	61.40	61.30	0.05%	11,505
Jan 23, 2025	61.27	61.57	61.18	61.37	61.27	0.10%	13,622
Jan 22, 2025	62.06	62.06	61.20	61.31	61.21	-1.16%	11,193
Jan 21, 2025	61.90	62.19	61.90	62.03	61.92	1.04%	9,562
Jan 17, 2025	61.64	61.64	61.16	61.39	61.29	0.44%	10,595
Jan 16, 2025	60.63	61.12	60.63	61.12	61.02	0.64%	6,422
Jan 15, 2025	60.96	60.96	60.46	60.73	60.63	1.25%	5,408
Jan 14, 2025	59.06	59.98	59.06	59.98	59.88	2.42%	7,854
Jan 13, 2025	57.75	58.56	57.75	58.56	58.46	0.95%	9,390
Jan 10, 2025	58.56	58.56	57.72	58.01	57.91	-1.79%	16,265
Jan 8, 2025	58.69	59.07	58.51	59.07	58.97	-0.07%	19,425
Jan 7, 2025	59.63	59.63	58.73	59.11	59.00	-0.44%	6,432
Jan 6, 2025	59.87	60.14	59.32	59.37	59.26	-0.53%	6,865
Jan 3, 2025	59.42	59.77	59.11	59.69	59.57	0.72%	7,933
Jan 2, 2025	59.63	59.80	59.09	59.26	59.15	-0.24%	5,956
Dec 31, 2024	59.49	59.63	59.23	59.40	59.29	0.19%	7,679
Dec 30, 2024	59.09	59.47	58.73	59.29	59.18	-0.17%	9,819
Dec 27, 2024	59.71	60.01	59.07	59.39	59.27	-0.89%	4,080
Dec 26, 2024	59.50	60.00	59.35	59.92	59.80	0.20%	7,087
Dec 24, 2024	59.43	59.80	59.24	59.80	59.69	0.88%	1,825
Dec 23, 2024	59.12	59.28	58.84	59.28	59.17	-0.02%	7,978
Dec 20, 2024	58.57	59.74	58.57	59.29	59.18	0.80%	19,339
Dec 19, 2024	59.25	59.62	58.82	58.82	58.71	0.02%	12,296
Dec 18, 2024	61.14	61.30	58.81	58.81	58.69	-3.70%	13,063
Dec 17, 2024	61.34	61.34	60.93	61.06	60.95	-1.31%	13,790
Dec 16, 2024	61.93	62.10	61.78	61.87	61.75	-0.04%	10,400
Dec 13, 2024	62.15	62.15	61.68	61.90	61.78	-0.53%	16,015
Dec 12, 2024	62.44	62.51	62.03	62.23	62.11	-1.23%	12,090
Dec 11, 2024	63.20	63.31	62.95	63.01	62.44	0.46%	8,617
Dec 10, 2024	62.82	63.22	62.29	62.72	62.16	-0.25%	21,359
Dec 9, 2024	63.30	63.50	62.81	62.88	62.31	0.10%	10,205
Dec 6, 2024	63.67	63.67	62.76	62.82	62.25	-0.74%	15,918
Dec 5, 2024	63.47	63.59	63.26	63.29	62.72	-0.55%	7,063
Dec 4, 2024	63.75	63.75	63.33	63.64	63.06	-0.15%	8,414
Dec 3, 2024	64.07	64.07	63.64	63.73	63.16	-0.56%	18,630
Dec 2, 2024	63.91	64.25	63.65	64.09	63.51	-0.27%	7,897
Nov 29, 2024	64.32	64.36	64.12	64.26	63.68	0.33%	3,093
Nov 27, 2024	64.45	64.74	64.05	64.05	63.47	-0.01%	10,122
Nov 26, 2024	64.49	64.49	64.01	64.06	63.48	-1.13%	10,240
Nov 25, 2024	64.54	65.36	64.54	64.78	64.20	1.29%	7,187
Nov 22, 2024	63.00	64.08	63.00	63.96	63.38	1.76%	13,801
Nov 21, 2024	62.30	62.95	62.09	62.85	62.29	1.65%	29,081
Nov 20, 2024	61.59	61.83	61.39	61.83	61.27	0.02%	8,004
Nov 19, 2024	61.42	61.82	61.42	61.82	61.26	-0.23%	21,106
Nov 18, 2024	61.89	62.23	61.85	61.96	61.40	0.47%	7,012
Nov 15, 2024	61.80	62.16	61.52	61.67	61.11	-0.23%	14,535
Nov 14, 2024	62.24	62.29	61.67	61.81	61.25	-0.46%	11,253
Nov 13, 2024	62.64	62.87	62.07	62.10	61.54	-0.35%	10,174
Nov 12, 2024	62.64	63.02	62.32	62.32	61.76	-0.74%	8,381
Nov 11, 2024	62.35	63.16	62.35	62.78	62.22	1.52%	16,550
Nov 8, 2024	61.70	62.01	61.68	61.84	61.28	0.16%	9,068
Nov 7, 2024	62.49	62.66	61.74	61.74	61.18	-1.42%	15,332
Nov 6, 2024	61.31	62.77	61.31	62.63	61.98	6.14%	28,136
Nov 5, 2024	58.08	59.04	58.08	59.01	58.40	1.66%	7,936
Nov 4, 2024	58.10	58.31	57.99	58.05	57.44	0.09%	5,119
Nov 1, 2024	58.74	58.74	57.90	57.99	57.39	-0.60%	9,612
Oct 31, 2024	58.95	58.95	58.34	58.34	57.74	-0.86%	6,217
Oct 30, 2024	58.60	59.50	58.60	58.85	58.24	0.36%	7,541
Oct 29, 2024	58.78	58.81	58.57	58.64	58.03	-0.86%	10,376
Oct 28, 2024	58.51	59.23	58.51	59.15	58.54	1.49%	8,288
Oct 25, 2024	59.10	59.10	58.25	58.28	57.67	-0.98%	18,136
Oct 24, 2024	58.81	58.86	58.55	58.85	58.24	0.14%	6,216
Oct 23, 2024	58.76	59.05	58.65	58.77	58.16	-0.47%	9,342
Oct 22, 2024	59.00	59.10	58.88	59.05	58.44	-0.15%	6,574
Oct 21, 2024	60.10	60.10	59.14	59.14	58.53	-1.76%	6,941
Oct 18, 2024	60.50	60.50	60.10	60.20	59.58	-0.25%	25,035
Oct 17, 2024	60.46	60.46	60.04	60.35	59.72	-	4,054
Oct 16, 2024	59.84	60.53	59.84	60.35	59.72	1.44%	4,950
Oct 15, 2024	59.11	60.22	59.11	59.50	58.88	0.26%	6,905
Oct 14, 2024	58.75	59.36	58.75	59.34	58.73	0.73%	13,271
Oct 11, 2024	57.95	58.93	57.95	58.91	58.30	1.99%	7,614
Oct 10, 2024	57.64	57.81	57.60	57.76	57.16	-0.30%	4,547
Oct 9, 2024	57.60	58.32	57.60	57.93	57.33	0.32%	14,965
Oct 8, 2024	58.02	58.02	57.63	57.75	57.15	-0.77%	6,379
Oct 7, 2024	58.54	58.54	57.99	58.19	57.45	-0.80%	7,662