CSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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