CSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	68.54	68.87	68.53	68.78	68.78	1.06%	7,918
Jun 13, 2025	68.22	68.56	67.89	68.06	68.06	-0.93%	37,806
Jun 12, 2025	68.34	68.73	68.34	68.70	68.70	0.42%	5,268
Jun 11, 2025	68.77	68.88	68.34	68.41	68.41	-0.49%	9,294
Jun 10, 2025	68.64	68.80	68.62	68.75	68.75	0.39%	4,571
Jun 9, 2025	68.43	68.61	68.43	68.48	68.48	0.11%	4,623
Jun 6, 2025	68.33	68.48	68.19	68.41	68.41	1.22%	5,420
Jun 5, 2025	67.95	68.26	67.48	67.58	67.58	-0.53%	8,694
Jun 4, 2025	67.93	68.15	67.93	67.94	67.94	-0.01%	8,838
Jun 3, 2025	67.57	68.01	67.57	67.95	67.95	0.72%	2,282
Jun 2, 2025	66.76	67.48	66.76	67.46	67.46	0.09%	2,699
May 30, 2025	67.06	67.48	66.76	67.40	67.40	0.05%	13,504
May 29, 2025	67.29	67.60	67.01	67.36	67.36	0.30%	98,039
May 28, 2025	67.80	67.80	67.16	67.16	67.16	-0.73%	5,345
May 27, 2025	66.96	67.65	66.94	67.65	67.65	2.17%	7,477
May 23, 2025	66.06	66.22	66.06	66.21	66.21	-0.60%	8,342
May 22, 2025	66.60	66.98	66.60	66.61	66.61	-0.34%	36,055
May 21, 2025	67.59	67.75	66.68	66.84	66.84	-1.66%	21,032
May 20, 2025	68.02	68.10	67.70	67.97	67.97	-0.42%	4,525
May 19, 2025	67.46	68.28	67.46	68.25	68.25	0.02%	2,734
May 16, 2025	67.95	68.24	67.75	68.24	68.24	0.83%	242,370
May 15, 2025	67.26	67.70	67.24	67.68	67.68	0.28%	7,578
May 14, 2025	67.62	67.74	67.44	67.48	67.48	-0.29%	15,858
May 13, 2025	67.53	67.83	67.53	67.68	67.68	1.18%	3,989
May 12, 2025	66.61	66.95	66.57	66.89	66.89	3.69%	8,298
May 9, 2025	64.70	64.81	64.44	64.51	64.51	-0.12%	4,586
May 8, 2025	64.47	65.01	64.45	64.59	64.59	0.79%	5,849
May 7, 2025	63.76	64.12	63.65	64.08	64.08	0.66%	8,962
May 6, 2025	64.00	64.26	63.66	63.66	63.66	-0.85%	2,490
May 5, 2025	64.09	64.58	64.09	64.21	64.21	-0.69%	18,488
May 2, 2025	64.41	64.80	64.36	64.66	64.66	1.60%	8,523
May 1, 2025	63.68	64.24	63.64	63.64	63.64	0.48%	13,055
Apr 30, 2025	62.63	63.34	61.85	63.34	63.34	0.12%	12,695
Apr 29, 2025	62.70	63.30	62.70	63.26	63.26	0.42%	3,961
Apr 28, 2025	62.97	63.14	62.26	63.00	63.00	0.36%	3,250
Apr 25, 2025	62.34	62.81	62.34	62.77	62.77	0.38%	5,937
Apr 24, 2025	61.13	62.53	61.13	62.53	62.53	2.51%	4,330
Apr 23, 2025	61.52	62.13	60.76	61.00	61.00	1.75%	12,739
Apr 22, 2025	59.38	60.11	59.35	59.95	59.95	2.57%	7,483
Apr 21, 2025	58.73	58.73	57.87	58.45	58.45	-2.20%	4,923
Apr 17, 2025	60.00	60.28	59.76	59.76	59.76	-0.12%	5,859
Apr 16, 2025	60.52	60.58	59.64	59.83	59.83	-1.97%	6,250
Apr 15, 2025	61.27	61.43	61.02	61.03	61.03	-0.13%	2,872
Apr 14, 2025	61.79	61.79	60.90	61.11	61.11	0.91%	5,350
Apr 11, 2025	59.44	60.78	59.44	60.56	60.56	1.46%	9,610
Apr 10, 2025	60.49	60.62	58.58	59.69	59.69	-3.55%	79,002
Apr 9, 2025	55.80	61.95	55.80	61.89	61.89	9.87%	44,820
Apr 8, 2025	59.33	59.55	56.06	56.33	56.33	-1.61%	109,445
Apr 7, 2025	55.56	59.08	55.06	57.25	57.25	-0.16%	41,394
Apr 4, 2025	59.21	59.21	57.35	57.35	57.35	-6.08%	32,446