CSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	80.23	80.59	80.23	80.59	80.59	-0.14%	1,207
Jan 9, 2026	80.32	80.81	80.32	80.70	80.70	0.53%	54,914
Jan 8, 2026	80.28	80.30	80.18	80.28	80.27	0.10%	3,100
Jan 7, 2026	80.47	80.77	80.15	80.19	80.19	-0.79%	4,816
Jan 6, 2026	80.42	80.83	80.24	80.83	80.83	1.10%	13,269
Jan 5, 2026	79.95	80.23	79.92	79.95	79.95	0.15%	9,695
Jan 2, 2026	79.97	80.07	79.52	79.83	79.83	0.19%	9,414
Dec 31, 2025	80.31	80.31	79.68	79.68	79.68	-0.67%	19,735
Dec 30, 2025	80.24	80.36	80.16	80.22	80.22	-0.15%	5,393
Dec 29, 2025	80.21	80.34	80.12	80.34	80.34	-0.23%	6,760
Dec 26, 2025	80.61	80.61	80.45	80.53	80.53	-0.08%	2,384
Dec 24, 2025	80.13	80.59	80.13	80.59	80.59	0.21%	6,141
Dec 23, 2025	80.06	80.50	80.05	80.42	80.16	0.28%	6,778
Dec 22, 2025	79.99	80.19	79.99	80.19	79.93	0.70%	3,330
Dec 19, 2025	78.96	79.70	78.96	79.63	79.37	0.80%	7,547
Dec 18, 2025	78.98	79.32	78.78	79.00	78.75	0.74%	66,423
Dec 17, 2025	78.60	78.62	78.38	78.42	78.17	-0.52%	64,579
Dec 16, 2025	79.00	79.00	78.56	78.83	78.58	-0.39%	3,860
Dec 15, 2025	79.83	79.83	79.14	79.14	78.88	-0.25%	6,826
Dec 12, 2025	79.72	79.72	79.34	79.34	79.08	-0.91%	1,687
Dec 11, 2025	79.66	80.11	79.66	80.07	79.81	0.53%	3,802
Dec 10, 2025	79.07	79.76	79.07	79.65	79.39	0.73%	5,039
Dec 9, 2025	79.24	79.40	79.07	79.07	78.81	0.09%	13,551
Dec 8, 2025	79.32	79.32	79.00	79.00	78.75	-0.54%	4,516
Dec 5, 2025	79.50	79.52	79.41	79.43	79.17	0.44%	3,240
Dec 4, 2025	79.14	79.24	78.99	79.08	78.82	0.18%	5,974
Dec 3, 2025	78.50	79.14	78.50	78.94	78.69	0.47%	2,887
Dec 2, 2025	78.69	78.85	78.49	78.57	78.32	0.04%	4,105
Dec 1, 2025	78.59	78.90	78.54	78.54	78.29	-0.58%	17,306
Nov 28, 2025	78.75	79.00	78.74	79.00	78.74	0.57%	1,661
Nov 26, 2025	78.04	78.72	78.04	78.55	78.30	0.77%	3,883
Nov 25, 2025	77.16	77.95	77.16	77.95	77.70	0.98%	4,314
Nov 24, 2025	76.32	77.27	76.32	77.20	76.95	1.40%	5,770
Nov 21, 2025	75.46	76.78	75.46	76.13	75.88	1.04%	6,581
Nov 20, 2025	77.31	77.77	75.35	75.35	75.11	-1.46%	4,794
Nov 19, 2025	76.26	76.84	76.18	76.46	76.21	0.43%	3,957
Nov 18, 2025	76.37	76.69	75.79	76.13	75.88	-0.75%	5,272
Nov 17, 2025	77.66	77.74	76.71	76.71	76.46	-1.19%	3,738
Nov 14, 2025	76.88	77.96	76.88	77.63	77.38	0.15%	5,177
Nov 13, 2025	78.74	78.74	77.52	77.52	77.27	-1.80%	3,615
Nov 12, 2025	78.86	78.99	78.81	78.94	78.69	0.34%	6,449
Nov 11, 2025	78.50	78.70	78.36	78.68	78.43	0.06%	3,983
Nov 10, 2025	77.89	78.70	77.89	78.63	78.38	1.66%	8,962
Nov 7, 2025	76.76	77.35	76.21	77.35	77.10	0.30%	4,822
Nov 6, 2025	78.15	78.17	76.97	77.11	76.87	-1.38%	5,734
Nov 5, 2025	77.76	78.46	77.76	78.19	77.94	0.60%	5,263
Nov 4, 2025	77.94	78.25	77.69	77.72	77.47	-1.02%	9,873
Nov 3, 2025	78.66	78.72	78.23	78.52	78.27	-	10,130
Oct 31, 2025	78.64	78.64	78.32	78.52	78.27	0.50%	4,462
Oct 30, 2025	78.47	78.66	78.13	78.13	77.88	-0.67%	14,463