CSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	54.16	54.29	54.08	54.08	53.83	0.65%	1,975
Sep 25, 2024	54.25	54.25	53.73	53.73	53.49	-1.12%	252
Sep 24, 2024	54.55	54.57	54.23	54.34	54.09	-0.15%	2,972
Sep 23, 2024	54.52	54.67	54.28	54.43	54.18	0.20%	13,974
Sep 20, 2024	54.39	54.51	54.32	54.32	54.07	-1.22%	615
Sep 19, 2024	54.70	54.99	54.69	54.99	54.74	2.21%	13,147
Sep 18, 2024	53.93	53.93	53.80	53.80	53.55	-0.11%	695
Sep 17, 2024	53.82	53.86	53.82	53.86	53.61	0.85%	715
Sep 16, 2024	53.41	53.41	53.41	53.41	53.16	0.64%	338
Sep 13, 2024	52.39	53.07	52.39	53.07	52.83	2.20%	16,018
Sep 12, 2024	51.48	51.93	51.48	51.93	51.69	1.47%	13,173
Sep 11, 2024	50.84	51.18	50.84	51.18	50.95	-0.41%	1,311
Sep 10, 2024	50.91	51.39	50.91	51.39	51.06	-0.25%	1,855
Sep 9, 2024	51.52	51.52	51.52	51.52	51.19	-0.16%	105
Sep 6, 2024	52.54	52.54	51.55	51.60	51.27	-1.48%	1,077
Sep 5, 2024	52.51	52.54	52.34	52.38	52.04	-0.93%	2,022
Sep 4, 2024	52.95	52.95	52.75	52.86	52.53	-0.12%	826
Sep 3, 2024	53.27	53.44	52.93	52.93	52.59	-2.68%	1,649
Aug 30, 2024	53.88	54.39	53.88	54.39	54.04	0.60%	616
Aug 29, 2024	54.12	54.15	53.96	54.06	53.71	0.73%	1,241
Aug 28, 2024	53.55	53.91	53.52	53.67	53.32	-0.17%	1,054
Aug 27, 2024	53.88	53.88	53.64	53.76	53.42	-0.57%	17,149
Aug 26, 2024	54.27	54.31	54.07	54.07	53.72	-0.04%	1,772
Aug 23, 2024	54.38	54.38	53.98	54.09	53.75	2.80%	1,981
Aug 22, 2024	52.97	52.97	52.52	52.62	52.28	-0.52%	766
Aug 21, 2024	52.65	52.90	52.61	52.90	52.56	0.92%	1,276
Aug 20, 2024	52.60	52.60	52.33	52.42	52.08	-1.03%	1,220
Aug 19, 2024	52.86	52.96	52.86	52.96	52.62	0.72%	489
Aug 16, 2024	52.59	52.89	52.44	52.58	52.24	0.14%	2,940
Aug 15, 2024	52.34	52.59	52.23	52.51	52.17	2.19%	3,974
Aug 14, 2024	51.20	51.38	51.20	51.38	51.05	-0.28%	200
Aug 13, 2024	51.39	51.53	51.37	51.53	51.20	1.21%	16,847
Aug 12, 2024	50.75	50.91	50.75	50.91	50.58	-0.97%	641
Aug 9, 2024	51.24	51.41	51.24	51.41	51.08	0.20%	1,927
Aug 8, 2024	51.07	51.35	51.07	51.31	50.98	1.49%	7,691
Aug 7, 2024	51.71	51.71	50.35	50.55	50.09	-0.81%	1,693
Aug 6, 2024	50.51	51.31	50.36	50.96	50.50	1.24%	5,546