CSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	77.08	77.08	77.08	77.08	-	1.31%	907
Mar 13, 2026	77.05	77.05	76.08	76.08	76.08	-0.78%	1,251
Mar 12, 2026	77.05	77.08	76.68	76.68	76.68	-1.23%	8,004
Mar 11, 2026	77.99	78.02	77.28	77.64	77.64	-0.35%	6,105
Mar 10, 2026	77.73	78.42	77.72	77.91	77.91	-0.37%	9,452
Mar 9, 2026	77.08	78.45	76.97	78.20	78.20	0.31%	12,606
Mar 6, 2026	77.49	78.07	77.47	77.96	77.96	-0.81%	7,949
Mar 5, 2026	78.72	78.72	78.15	78.60	78.60	-0.43%	8,095
Mar 4, 2026	78.42	79.01	78.29	78.94	78.94	0.73%	8,832
Mar 3, 2026	77.45	78.52	77.17	78.37	78.37	-0.73%	9,680
Mar 2, 2026	78.16	78.97	77.86	78.95	78.95	0.05%	13,833
Feb 27, 2026	78.64	79.00	78.64	78.91	78.91	-0.38%	11,065
Feb 26, 2026	79.49	79.49	78.74	79.21	79.21	-0.34%	13,385
Feb 25, 2026	79.03	79.50	79.03	79.48	79.48	0.66%	8,584
Feb 24, 2026	78.54	78.96	78.40	78.96	78.96	0.65%	2,047
Feb 23, 2026	79.01	79.01	78.20	78.45	78.45	-1.21%	5,759
Feb 20, 2026	78.74	79.41	78.74	79.41	79.41	0.76%	3,866
Feb 19, 2026	79.02	79.02	78.61	78.81	78.81	-0.29%	3,006
Feb 18, 2026	79.14	79.39	78.92	79.04	79.04	0.38%	8,157
Feb 17, 2026	78.31	78.85	78.02	78.74	78.74	0.38%	17,252
Feb 13, 2026	78.40	79.01	78.19	78.44	78.44	-0.09%	9,863
Feb 12, 2026	78.83	78.87	78.30	78.51	78.51	-1.49%	8,012
Feb 11, 2026	79.80	79.80	79.59	79.70	79.70	-0.15%	5,693
Feb 10, 2026	80.19	80.19	79.82	79.82	79.82	-0.27%	4,112
Feb 9, 2026	79.67	80.23	79.67	80.04	80.04	0.29%	2,503
Feb 6, 2026	78.75	79.81	78.53	79.81	79.81	2.26%	18,538
Feb 5, 2026	78.54	78.54	77.91	78.04	78.04	-1.24%	11,871
Feb 4, 2026	79.63	79.63	78.71	79.02	79.02	-0.53%	16,167
Feb 3, 2026	79.71	79.73	78.89	79.44	79.44	-0.96%	15,504
Feb 2, 2026	79.51	80.34	79.51	80.21	80.21	0.35%	7,703
Jan 30, 2026	79.90	79.97	79.43	79.93	79.93	-0.20%	3,089
Jan 29, 2026	80.67	80.67	79.13	80.09	80.09	-0.31%	3,949
Jan 28, 2026	80.30	80.34	80.21	80.34	80.34	-0.11%	4,742
Jan 27, 2026	80.44	80.47	80.34	80.43	80.43	0.33%	5,996
Jan 26, 2026	80.07	80.31	80.07	80.17	80.17	0.56%	7,090
Jan 23, 2026	79.69	79.79	79.52	79.72	79.72	0.30%	12,912
Jan 22, 2026	79.52	79.82	79.39	79.48	79.48	0.54%	8,531
Jan 21, 2026	78.50	79.40	78.50	79.05	79.05	1.14%	7,805
Jan 20, 2026	78.55	79.02	78.16	78.16	78.16	-2.23%	12,323
Jan 16, 2026	80.00	80.18	79.88	79.94	79.94	-0.16%	28,169
Jan 15, 2026	80.14	80.40	80.06	80.07	80.07	0.41%	4,118
Jan 14, 2026	79.94	79.94	79.41	79.74	79.74	-0.51%	5,375
Jan 13, 2026	80.75	80.75	80.05	80.16	80.16	-0.56%	6,164
Jan 12, 2026	80.23	80.64	80.23	80.61	80.61	-0.11%	4,628
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