CSIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	28.27	28.30	28.27	28.28	28.28	-0.57%	2,771
Aug 7, 2026	28.51	28.57	28.45	28.45	28.45	-0.17%	2,356
Aug 6, 2026	28.52	28.56	28.44	28.49	28.49	-0.23%	5,368
Aug 5, 2026	28.56	28.61	28.50	28.56	28.56	-0.66%	21,688
Aug 4, 2026	28.40	28.75	28.40	28.75	28.75	0.55%	5,190
Aug 3, 2026	28.70	28.70	28.50	28.59	28.59	-0.27%	4,897
Jul 31, 2026	28.55	28.67	28.55	28.67	28.67	0.49%	615
Jul 30, 2026	28.63	28.66	28.36	28.53	28.53	0.04%	15,739
Jul 29, 2026	28.71	28.75	28.46	28.52	28.52	-0.78%	3,752
Jul 28, 2026	28.96	28.99	28.75	28.75	28.75	-0.06%	3,687
Jul 27, 2026	29.19	29.19	28.76	28.76	28.76	-1.24%	7,546
Jul 24, 2026	29.13	29.18	29.12	29.12	29.12	0.39%	385
Jul 23, 2026	29.08	29.12	28.94	29.01	29.01	0.59%	77,252
Jul 22, 2026	28.61	28.86	28.61	28.84	28.84	0.74%	6,272
Jul 21, 2026	28.57	28.64	28.57	28.63	28.63	0.20%	1,954
Jul 20, 2026	28.83	28.94	28.55	28.57	28.57	-0.73%	14,283
Jul 17, 2026	28.83	28.83	28.77	28.78	28.78	-0.54%	1,576
Jul 16, 2026	28.94	28.95	28.90	28.94	28.94	0.56%	7,741
Jul 15, 2026	28.82	28.82	28.77	28.77	28.77	-0.51%	2,146
Jul 14, 2026	28.87	28.99	28.87	28.92	28.92	0.41%	1,950
Jul 13, 2026	28.83	28.83	28.80	28.80	28.80	-	1,565
Jul 10, 2026	28.76	28.81	28.76	28.81	28.80	0.67%	1,836
Jul 9, 2026	28.61	28.72	28.61	28.61	28.61	0.15%	7,146
Jul 8, 2026	28.57	28.63	28.52	28.57	28.57	-0.42%	14,278
Jul 7, 2026	28.77	28.82	28.60	28.69	28.69	0.73%	6,067
Jul 6, 2026	28.65	28.65	28.46	28.48	28.48	-0.25%	3,846
Jul 2, 2026	28.54	28.56	28.41	28.56	28.56	1.01%	4,296
Jul 1, 2026	28.40	28.40	28.21	28.27	28.27	-0.98%	16,552
Jun 30, 2026	28.60	28.70	28.55	28.55	28.55	-0.79%	11,097
Jun 29, 2026	28.99	28.99	28.73	28.78	28.78	-0.58%	9,250
Jun 26, 2026	29.03	29.25	29.03	29.18	28.95	0.75%	4,160
Jun 25, 2026	28.94	29.05	28.89	28.96	28.73	0.76%	13,522
Jun 24, 2026	28.68	28.78	28.54	28.74	28.51	-0.14%	20,677
Jun 23, 2026	28.76	28.79	28.71	28.79	28.56	0.40%	8,010
Jun 22, 2026	28.59	28.75	28.59	28.67	28.44	0.44%	8,036
Jun 18, 2026	28.68	28.71	28.53	28.55	28.32	0.27%	45,084
Jun 17, 2026	28.77	28.77	28.47	28.47	28.24	-1.53%	6,427
Jun 16, 2026	29.04	29.04	28.86	28.91	28.68	-0.28%	2,188
Jun 15, 2026	28.99	29.06	28.95	28.99	28.76	0.15%	6,878
Jun 12, 2026	28.98	29.07	28.95	28.95	28.72	0.68%	6,973
Jun 11, 2026	28.68	28.84	28.68	28.75	28.52	0.74%	8,838
Jun 10, 2026	28.43	28.61	28.43	28.54	28.31	0.35%	9,744
Jun 9, 2026	28.47	28.49	28.35	28.44	28.22	0.50%	20,506
Jun 8, 2026	28.44	28.44	28.27	28.30	28.08	-0.67%	2,170
Jun 5, 2026	28.63	28.63	28.49	28.49	28.27	-0.13%	447
Jun 4, 2026	28.42	28.54	28.31	28.53	28.30	0.69%	6,492
Jun 3, 2026	28.33	28.58	28.33	28.34	28.11	0.01%	2,155
Jun 2, 2026	27.97	28.37	27.97	28.33	28.11	1.13%	9,927
Jun 1, 2026	28.07	28.07	28.01	28.02	27.79	-0.91%	3,557
May 29, 2026	28.25	28.31	28.25	28.27	28.05	-1.07%	57,802