CSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	56.29	56.29	54.52	54.60	54.60	-2.28%	3,042
Feb 20, 2025	55.92	55.96	55.65	55.87	55.87	-1.09%	6,192
Feb 19, 2025	56.45	56.59	56.41	56.49	56.49	-0.36%	1,861
Feb 18, 2025	56.49	56.69	56.45	56.69	56.69	0.58%	1,022
Feb 14, 2025	56.56	56.56	56.36	56.36	56.36	-0.15%	773
Feb 13, 2025	55.95	56.45	55.95	56.45	56.45	1.14%	2,527
Feb 12, 2025	55.88	56.01	55.81	55.81	55.81	-1.26%	2,827
Feb 11, 2025	56.28	56.52	56.28	56.52	56.52	0.07%	3,927
Feb 10, 2025	56.72	56.72	56.32	56.48	56.48	0.02%	6,296
Feb 7, 2025	56.96	56.96	56.28	56.47	56.47	-0.74%	662
Feb 6, 2025	57.06	57.06	56.60	56.89	56.89	-0.05%	2,108
Feb 5, 2025	56.59	56.92	56.59	56.92	56.92	0.99%	3,997
Feb 4, 2025	55.89	56.40	55.88	56.36	56.36	1.06%	10,609
Feb 3, 2025	55.20	55.94	55.20	55.77	55.77	-1.40%	4,491
Jan 31, 2025	57.09	57.21	56.56	56.56	56.56	-0.87%	2,058
Jan 30, 2025	57.22	57.22	56.98	57.06	57.06	1.01%	547
Jan 29, 2025	56.76	56.76	56.37	56.49	56.49	-0.13%	2,647
Jan 28, 2025	56.59	56.67	56.30	56.57	56.57	-0.11%	4,255
Jan 27, 2025	56.34	56.63	56.34	56.63	56.63	-	2,327
Jan 24, 2025	56.65	56.68	56.55	56.63	56.63	-0.16%	7,176
Jan 23, 2025	56.57	56.84	56.57	56.72	56.72	-0.09%	4,870
Jan 22, 2025	57.17	57.17	56.76	56.77	56.77	-1.01%	2,988
Jan 21, 2025	56.78	57.35	56.78	57.35	57.35	1.71%	1,733
Jan 17, 2025	56.50	56.50	56.32	56.39	56.39	0.45%	1,044
Jan 16, 2025	55.77	56.13	55.77	56.13	56.13	0.43%	1,569
Jan 15, 2025	55.76	56.01	55.69	55.89	55.89	1.39%	941
Jan 14, 2025	54.80	55.13	54.58	55.13	55.13	2.03%	2,445
Jan 13, 2025	53.63	54.03	53.63	54.03	54.03	0.77%	761
Jan 10, 2025	53.76	53.76	53.29	53.62	53.62	-1.87%	5,585
Jan 8, 2025	53.99	54.64	53.99	54.64	54.64	0.15%	1,432
Jan 7, 2025	55.26	55.26	54.38	54.56	54.56	-0.74%	4,100
Jan 6, 2025	55.60	55.60	54.97	54.97	54.97	-0.41%	829
Jan 3, 2025	54.76	55.19	54.76	55.19	55.19	1.05%	1,477
Jan 2, 2025	55.32	55.32	54.62	54.62	54.62	-0.46%	1,915
Dec 31, 2024	55.13	55.13	54.76	54.88	54.88	0.04%	271
Dec 30, 2024	54.71	54.86	54.26	54.86	54.86	-0.38%	11,508
Dec 27, 2024	55.58	55.58	55.07	55.07	55.07	-1.10%	2,282
Dec 26, 2024	55.38	55.68	55.38	55.68	55.68	0.27%	1,545
Dec 24, 2024	55.05	55.53	55.05	55.53	55.53	1.10%	3,290
Dec 23, 2024	54.57	54.93	54.57	54.93	54.93	-0.21%	1,664
Dec 20, 2024	54.92	55.65	54.92	55.04	55.04	0.43%	628
Dec 19, 2024	55.35	55.35	54.81	54.81	54.81	-0.18%	944
Dec 18, 2024	57.34	57.34	54.91	54.91	54.91	-3.57%	2,012
Dec 17, 2024	57.24	57.24	56.94	56.94	56.94	-1.35%	3,531
Dec 16, 2024	57.53	57.97	57.53	57.72	57.72	0.15%	8,443
Dec 13, 2024	58.05	58.05	57.64	57.64	57.64	-0.73%	1,103
Dec 12, 2024	58.44	58.44	58.06	58.06	58.06	-1.11%	3,195
Dec 11, 2024	58.92	58.92	58.71	58.71	58.52	0.67%	1,204
Dec 10, 2024	58.74	58.74	58.32	58.32	58.13	-0.20%	261
Dec 9, 2024	58.76	58.76	58.43	58.43	58.24	-0.58%	212
Dec 6, 2024	58.86	58.86	58.72	58.77	58.58	-0.15%	890
Dec 5, 2024	59.06	59.16	58.86	58.86	58.67	-1.01%	2,803
Dec 4, 2024	59.45	59.47	59.20	59.46	59.27	0.27%	14,361
Dec 3, 2024	59.31	59.31	59.31	59.31	59.11	-0.73%	365
Dec 2, 2024	59.74	59.74	59.74	59.74	59.54	0.21%	106
Nov 29, 2024	59.62	59.62	59.62	59.62	59.42	0.19%	3
Nov 27, 2024	59.67	59.67	59.50	59.50	59.31	-0.24%	346
Nov 26, 2024	59.59	59.65	59.55	59.65	59.45	-0.75%	814
Nov 25, 2024	60.18	60.63	60.10	60.10	59.90	1.37%	2,961
Nov 22, 2024	58.98	59.29	58.87	59.29	59.09	1.62%	3,096
Nov 21, 2024	58.25	58.34	58.25	58.34	58.15	1.84%	862
Nov 20, 2024	56.97	57.28	56.90	57.28	57.09	0.07%	2,058
Nov 19, 2024	56.98	57.24	56.97	57.24	57.05	0.11%	621
Nov 18, 2024	57.23	57.23	57.18	57.18	56.99	0.11%	893
Nov 15, 2024	57.82	57.82	56.90	57.12	56.93	-0.76%	6,132
Nov 14, 2024	57.92	57.92	57.55	57.55	57.36	-1.02%	2,328
Nov 13, 2024	58.98	58.98	58.14	58.14	57.95	-0.56%	639
Nov 12, 2024	59.04	59.04	58.47	58.47	58.28	-1.40%	255
Nov 11, 2024	59.17	59.30	59.17	59.30	59.10	1.64%	716
Nov 8, 2024	58.22	58.34	58.22	58.34	58.15	0.79%	428
Nov 7, 2024	58.08	58.10	57.89	57.89	57.70	-0.92%	12,722
Nov 6, 2024	57.23	58.43	57.23	58.43	58.22	6.41%	1,965
Nov 5, 2024	53.85	54.91	53.85	54.91	54.71	1.96%	19,867
Nov 4, 2024	54.15	54.15	53.85	53.85	53.66	0.20%	409
Nov 1, 2024	54.06	54.06	53.75	53.75	53.56	0.43%	485
Oct 31, 2024	54.09	54.09	53.52	53.52	53.33	-1.43%	3,921
Oct 30, 2024	54.60	54.62	54.30	54.30	54.10	0.15%	3,184
Oct 29, 2024	54.08	54.27	54.08	54.22	54.02	-0.56%	906
Oct 28, 2024	54.43	54.52	54.37	54.52	54.33	1.46%	1,794
Oct 25, 2024	54.27	54.27	53.61	53.74	53.55	-0.50%	1,084
Oct 24, 2024	53.69	54.01	53.69	54.01	53.82	0.17%	522
Oct 23, 2024	53.51	53.92	53.51	53.92	53.73	-0.49%	363
Oct 22, 2024	54.17	54.19	54.17	54.19	53.99	-0.63%	374
Oct 21, 2024	54.55	54.55	54.53	54.53	54.33	-1.39%	372
Oct 18, 2024	55.56	55.56	55.30	55.30	55.10	-0.60%	661
Oct 17, 2024	55.64	55.64	55.64	55.64	55.44	-0.11%	39
Oct 16, 2024	55.68	55.71	55.65	55.70	55.49	1.45%	2,585
Oct 15, 2024	54.73	55.39	54.73	54.90	54.70	0.05%	1,460
Oct 14, 2024	54.52	54.87	54.52	54.87	54.67	0.70%	1,212
Oct 11, 2024	53.96	54.49	53.96	54.49	54.29	1.80%	841
Oct 10, 2024	53.38	53.52	53.38	53.52	53.33	-0.53%	452
Oct 9, 2024	53.66	53.86	53.66	53.81	53.61	0.55%	908
Oct 8, 2024	53.49	53.51	53.49	53.51	53.32	-0.25%	240
Oct 7, 2024	53.68	53.70	53.37	53.64	53.40	-0.99%	2,964
Oct 4, 2024	54.18	54.18	54.18	54.18	53.93	1.56%	266
Oct 3, 2024	53.39	53.39	53.33	53.35	53.11	-0.87%	1,344
Oct 2, 2024	53.81	53.82	53.81	53.82	53.57	-0.15%	2,508
Oct 1, 2024	53.92	54.11	53.71	53.90	53.65	-1.29%	1,297
Sep 30, 2024	54.37	54.60	54.29	54.60	54.35	0.38%	4,546
Sep 27, 2024	54.53	54.53	54.40	54.40	54.15	0.59%	673