CSIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	27.98	28.40	27.98	28.38	28.38	1.84%	16,069
Apr 22, 2026	28.03	28.03	27.87	27.87	27.87	-0.07%	6,190
Apr 21, 2026	28.16	28.16	27.89	27.89	27.89	-1.34%	1,020
Apr 20, 2026	28.31	28.37	28.25	28.27	28.27	-0.11%	12,454
Apr 17, 2026	28.39	28.39	28.14	28.30	28.30	0.42%	12,383
Apr 16, 2026	28.12	28.27	28.07	28.18	28.18	0.23%	7,247
Apr 15, 2026	28.21	28.21	28.07	28.11	28.11	-0.72%	2,205
Apr 14, 2026	28.30	28.37	28.22	28.32	28.32	-0.03%	4,828
Apr 13, 2026	28.29	28.35	28.27	28.33	28.33	-0.75%	2,836
Apr 10, 2026	28.62	28.62	28.54	28.54	28.54	-0.01%	10,461
Apr 9, 2026	28.38	28.70	28.38	28.54	28.54	0.31%	3,914
Apr 8, 2026	28.18	28.48	28.18	28.46	28.46	1.72%	65,947
Apr 7, 2026	27.88	28.01	27.85	27.98	27.98	0.21%	30,786
Apr 6, 2026	27.98	27.98	27.90	27.92	27.92	-0.01%	783
Apr 2, 2026	27.72	27.92	27.72	27.92	27.92	0.42%	2,251
Apr 1, 2026	27.82	27.84	27.69	27.80	27.80	0.22%	6,199
Mar 31, 2026	27.36	27.74	27.34	27.74	27.74	1.78%	54,794
Mar 30, 2026	27.45	27.45	27.21	27.26	27.26	-0.72%	12,862
Mar 27, 2026	27.49	27.67	27.43	27.45	27.27	0.41%	11,432
Mar 26, 2026	27.52	30.57	27.33	27.34	27.15	-0.87%	96,139
Mar 25, 2026	27.61	27.72	27.57	27.58	27.39	0.70%	7,429
Mar 24, 2026	27.32	27.60	27.28	27.39	27.20	-0.05%	3,777
Mar 23, 2026	27.31	27.51	27.31	27.40	27.21	1.38%	5,965
Mar 20, 2026	27.41	27.41	27.03	27.03	26.84	-2.25%	4,124
Mar 19, 2026	27.60	27.65	27.52	27.65	27.46	-0.04%	13,985
Mar 18, 2026	27.75	27.76	27.66	27.66	27.47	-0.66%	975
Mar 17, 2026	28.04	28.04	27.84	27.84	27.66	0.51%	887
Mar 16, 2026	27.68	27.70	27.62	27.70	27.52	0.58%	992
Mar 13, 2026	27.62	27.78	27.51	27.55	27.36	0.20%	6,811
Mar 12, 2026	27.57	27.71	27.48	27.49	27.31	-0.91%	2,330
Mar 11, 2026	27.89	27.89	27.74	27.74	27.56	-0.74%	349
Mar 10, 2026	27.86	27.95	27.86	27.95	27.76	0.69%	850
Mar 9, 2026	27.54	27.76	27.40	27.76	27.57	-0.01%	388
Mar 6, 2026	27.58	27.89	27.58	27.76	27.57	-0.99%	2,996
Mar 5, 2026	28.26	28.26	27.97	28.04	27.85	-1.75%	248
Mar 4, 2026	28.32	28.54	28.32	28.54	28.34	0.22%	288
Mar 3, 2026	28.00	28.57	28.00	28.47	28.28	-0.82%	4,551
Mar 2, 2026	28.60	28.71	28.60	28.71	28.52	0.02%	9,198
Feb 27, 2026	28.41	28.71	28.36	28.70	28.51	0.72%	6,000
Feb 26, 2026	28.53	28.57	28.48	28.50	28.31	-0.37%	2,018
Feb 25, 2026	28.44	28.64	28.44	28.61	28.41	0.32%	31,130
Feb 24, 2026	28.41	28.56	28.41	28.52	28.32	0.30%	386
Feb 23, 2026	28.43	28.44	28.41	28.43	28.24	0.02%	46,263
Feb 20, 2026	28.36	28.43	28.28	28.42	28.23	0.83%	192,473
Feb 19, 2026	28.22	28.22	28.19	28.19	28.00	0.42%	175
Feb 18, 2026	28.29	28.29	28.07	28.07	27.88	-0.75%	2,844
Feb 17, 2026	28.32	28.35	28.26	28.28	28.09	0.11%	6,258
Feb 13, 2026	28.04	28.33	28.04	28.25	28.06	0.88%	28,532
Feb 12, 2026	28.00	28.05	27.92	28.01	27.82	0.53%	19,228
Feb 11, 2026	27.82	27.86	27.79	27.86	27.67	0.99%	36,070